WHA Utilities and Power Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	4.120	4.180	4.120	4.180	3.192	9,336,000
2022-02-02	4.080	4.120	4.080	4.100	3.131	8,867,100
2022-02-01	4.120	4.140	4.080	4.100	3.131	2,576,000
2022-01-31	4.100	4.160	4.080	4.140	3.161	12,104,900
2022-01-28	4.060	4.120	4.060	4.120	3.146	11,979,000
2022-01-27	4.020	4.060	4.020	4.040	3.085	5,411,500
2022-01-26	4.040	4.060	4.020	4.040	3.085	2,692,300
2022-01-25	4.020	4.040	4.000	4.040	3.085	1,697,600
2022-01-24	4.020	4.040	4.020	4.020	3.070	2,873,600
2022-01-21	4.040	4.040	4.000	4.040	3.085	4,606,300
2022-01-20	4.040	4.060	4.020	4.060	3.100	2,580,300
2022-01-19	4.040	4.060	4.020	4.040	3.085	3,563,600
2022-01-18	4.060	4.060	4.020	4.020	3.070	9,325,500
2022-01-17	4.060	4.080	4.040	4.060	3.100	2,930,200
2022-01-14	4.100	4.100	4.040	4.060	3.100	5,328,600
2022-01-13	4.100	4.100	4.080	4.100	3.131	1,674,600
2022-01-12	4.080	4.120	4.080	4.100	3.131	2,078,700
2022-01-11	4.060	4.100	4.040	4.080	3.116	4,597,500
2022-01-10	4.080	4.080	4.040	4.060	3.100	4,072,900
2022-01-07	4.080	4.100	4.060	4.080	3.116	2,692,900
2022-01-06	4.080	4.120	4.040	4.100	3.131	12,709,300
2022-01-05	4.080	4.120	4.060	4.100	3.131	7,627,300
2022-01-04	4.080	4.120	4.060	4.080	3.116	8,578,000
2021-12-30	4.040	4.080	4.040	4.080	3.116	3,131,000
2021-12-29	4.040	4.080	4.020	4.040	3.085	5,167,400
2021-12-28	4.020	4.060	4.020	4.040	3.085	1,854,500
2021-12-27	4.060	4.060	4.020	4.020	3.070	3,338,900
2021-12-24	4.100	4.100	4.040	4.040	3.085	3,076,000
2021-12-23	4.120	4.120	4.060	4.060	3.100	2,974,100
2021-12-22	4.120	4.140	4.060	4.100	3.131	5,575,800
2021-12-21	4.020	4.140	4.020	4.140	3.161	11,700,600
2021-12-20	4.020	4.060	4.000	4.020	3.070	8,009,700
2021-12-17	4.180	4.180	3.980	4.000	3.054	25,362,400
2021-12-16	4.140	4.180	4.120	4.180	3.192	1,872,500
2021-12-15	4.100	4.140	4.100	4.120	3.146	2,776,600
2021-12-14	4.100	4.120	4.060	4.100	3.131	3,563,300
2021-12-13	4.060	4.120	4.060	4.100	3.131	6,158,900
2021-12-09	4.080	4.080	4.040	4.060	3.100	4,905,900
2021-12-08	4.080	4.100	4.040	4.060	3.100	4,214,100
2021-12-07	4.060	4.100	4.040	4.080	3.116	5,596,300
2021-12-03	4.040	4.080	4.020	4.040	3.085	5,631,800
2021-12-02	4.100	4.100	4.020	4.040	3.085	10,236,900
2021-12-01	4.040	4.120	4.020	4.120	3.146	8,799,800
2021-11-30	4.120	4.200	4.000	4.040	3.085	14,963,700
2021-11-29	4.180	4.220	4.120	4.120	3.146	9,948,500
2021-11-26	4.280	4.280	4.180	4.200	3.207	5,607,600
2021-11-25	4.280	4.300	4.260	4.280	3.268	3,175,700
2021-11-24	4.360	4.400	4.360	4.360	3.259	6,544,600
2021-11-23	4.420	4.440	4.300	4.340	3.244	10,876,700
2021-11-22	4.340	4.440	4.320	4.400	3.289	14,081,000
2021-11-19	4.320	4.360	4.300	4.320	3.229	5,693,100
2021-11-18	4.320	4.320	4.260	4.320	3.229	3,507,900
2021-11-17	4.300	4.340	4.280	4.300	3.214	3,042,200
2021-11-16	4.320	4.340	4.280	4.320	3.229	7,125,800
2021-11-15	4.240	4.320	4.220	4.300	3.214	6,348,600
2021-11-12	4.220	4.240	4.200	4.240	3.169	1,761,200
2021-11-11	4.200	4.220	4.180	4.220	3.154	2,511,900
2021-11-10	4.180	4.220	4.180	4.180	3.124	2,640,000
2021-11-09	4.200	4.200	4.160	4.200	3.139	1,770,100
2021-11-08	4.200	4.200	4.180	4.200	3.139	3,598,400

← NewerPage 20 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-28	0.1925 THB
2025-11-27	0.0600 THB
2025-04-28	0.1925 THB
2024-11-21	0.0600 THB
2024-04-25	0.1925 THB
2023-11-22	0.0600 THB
2023-04-27	0.1000 THB
2022-11-24	0.0600 THB
2022-04-29	0.1600 THB
2021-11-25	0.0925 THB
2021-04-27	0.1600 THB
2020-11-26	0.0925 THB
2020-04-30	0.1600 THB
2019-11-21	0.0925 THB
2019-05-03	0.1533 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.