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
2026-04-20	4.540	4.560	4.480	4.540	4.355	1,802,286
2026-04-17	4.580	4.580	4.480	4.520	4.336	5,164,608
2026-04-16	4.540	4.600	4.520	4.580	4.393	3,522,271
2026-04-10	4.560	4.560	4.500	4.500	4.317	1,566,119
2026-04-09	4.580	4.580	4.500	4.500	4.317	3,569,059
2026-04-08	4.540	4.640	4.540	4.600	4.412	7,135,349
2026-04-07	4.480	4.520	4.460	4.460	4.278	2,616,050
2026-04-03	4.480	4.540	4.420	4.500	4.317	5,416,584
2026-04-02	4.480	4.560	4.440	4.480	4.297	5,658,421
2026-04-01	4.500	4.580	4.500	4.520	4.336	10,811,930
2026-03-31	4.340	4.480	4.340	4.460	4.278	9,539,068
2026-03-30	4.340	4.400	4.300	4.300	4.125	4,635,238
2026-03-27	4.360	4.420	4.320	4.360	4.182	3,364,512
2026-03-26	4.320	4.400	4.300	4.360	4.182	3,495,892
2026-03-25	4.260	4.420	4.240	4.420	4.240	8,604,536
2026-03-24	4.220	4.260	4.180	4.200	4.029	3,453,906
2026-03-23	4.300	4.300	4.160	4.160	3.990	5,366,723
2026-03-20	4.280	4.340	4.280	4.340	4.163	2,214,510
2026-03-19	4.380	4.400	4.240	4.240	4.067	8,793,719
2026-03-18	4.440	4.460	4.360	4.400	4.221	6,773,924
2026-03-17	4.340	4.440	4.340	4.420	4.240	4,379,526
2026-03-16	4.340	4.360	4.300	4.320	4.144	1,591,656
2026-03-13	4.360	4.400	4.320	4.340	4.163	8,849,676
2026-03-12	4.320	4.480	4.300	4.400	4.221	11,612,770
2026-03-11	4.360	4.480	4.360	4.360	4.182	6,179,076
2026-03-10	4.280	4.440	4.240	4.400	4.221	10,895,540
2026-03-09	4.160	4.220	4.080	4.180	4.010	25,777,000
2026-03-06	4.440	4.440	4.320	4.400	4.221	4,475,315
2026-03-05	4.580	4.580	4.260	4.420	4.240	14,126,690
2026-03-04	4.420	4.420	4.160	4.300	4.125	21,215,350
2026-03-02	4.940	4.940	4.640	4.640	4.451	15,122,720
2026-02-27	5.100	5.150	4.960	5.050	4.844	6,242,013
2026-02-26	5.000	5.150	5.000	5.100	4.892	10,217,000
2026-02-25	5.200	5.250	5.100	5.150	4.940	7,038,822
2026-02-24	4.980	5.200	4.940	5.200	4.988	6,417,984
2026-02-23	4.980	5.100	4.920	5.000	4.796	4,274,000
2026-02-20	5.050	5.050	4.940	4.980	4.777	4,961,794
2026-02-19	5.100	5.150	5.000	5.050	4.844	7,940,421
2026-02-18	4.980	5.100	4.960	5.050	4.844	7,987,053
2026-02-17	4.920	4.960	4.820	4.960	4.758	4,900,315
2026-02-16	4.920	4.960	4.860	4.900	4.700	4,093,034
2026-02-13	4.980	5.050	4.860	4.900	4.700	8,767,166
2026-02-12	4.780	4.960	4.780	4.960	4.758	7,415,061
2026-02-11	4.680	4.840	4.600	4.800	4.604	13,861,230
2026-02-10	4.660	4.700	4.600	4.680	4.489	5,756,871
2026-02-09	4.540	4.700	4.520	4.640	4.451	11,946,430
2026-02-06	4.500	4.520	4.440	4.460	4.278	2,231,631
2026-02-05	4.520	4.520	4.480	4.480	4.297	1,367,039
2026-02-04	4.540	4.540	4.440	4.500	4.317	7,677,662
2026-02-03	4.540	4.620	4.520	4.520	4.336	8,197,125
2026-02-02	4.540	4.560	4.480	4.540	4.355	4,656,103
2026-01-30	4.380	4.560	4.380	4.560	4.374	8,087,536
2026-01-29	4.400	4.420	4.380	4.380	4.201	1,571,453
2026-01-28	4.360	4.400	4.320	4.400	4.221	4,082,064
2026-01-27	4.320	4.420	4.320	4.380	4.201	2,733,665
2026-01-26	4.460	4.480	4.320	4.320	4.144	5,197,057
2026-01-23	4.440	4.480	4.400	4.460	4.278	3,800,603
2026-01-22	4.500	4.500	4.400	4.400	4.221	5,053,903
2026-01-21	4.380	4.500	4.360	4.500	4.317	5,743,344
2026-01-20	4.380	4.460	4.380	4.380	4.201	5,111,044

← NewerPage 3 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.