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
2026-01-20	4.380	4.460	4.380	4.380	4.201	5,111,044
2026-01-19	4.360	4.400	4.280	4.380	4.201	4,310,937
2026-01-16	4.300	4.360	4.280	4.340	4.163	2,982,672
2026-01-15	4.200	4.300	4.200	4.280	4.105	2,822,013
2026-01-14	4.220	4.260	4.180	4.200	4.029	3,551,270
2026-01-13	4.260	4.280	4.220	4.220	4.048	2,838,392
2026-01-12	4.340	4.340	4.200	4.240	4.067	4,545,123
2026-01-09	4.380	4.400	4.300	4.300	4.125	4,133,474
2026-01-08	4.300	4.380	4.280	4.360	4.182	6,928,773
2026-01-07	4.200	4.360	4.200	4.300	4.125	12,996,130
2026-01-06	4.180	4.260	4.180	4.220	4.048	9,049,095
2026-01-05	4.200	4.240	4.160	4.180	4.010	7,155,390
2025-12-30	4.220	4.260	4.140	4.200	4.029	14,710,630
2025-12-29	4.440	4.440	4.200	4.240	4.067	10,763,320
2025-12-26	4.440	4.480	4.420	4.440	4.259	1,788,282
2025-12-25	4.460	4.560	4.420	4.440	4.259	7,810,426
2025-12-24	4.420	4.500	4.380	4.460	4.278	4,523,335
2025-12-23	4.480	4.500	4.360	4.400	4.221	14,875,990
2025-12-22	4.520	4.520	4.460	4.480	4.297	2,650,952
2025-12-19	4.480	4.520	4.440	4.520	4.336	4,167,531
2025-12-18	4.500	4.560	4.440	4.480	4.297	4,595,315
2025-12-17	4.600	4.620	4.440	4.500	4.317	6,968,355
2025-12-16	4.600	4.660	4.540	4.620	4.432	7,399,073
2025-12-15	4.720	4.720	4.620	4.660	4.470	7,575,288
2025-12-12	4.600	4.780	4.600	4.740	4.547	7,485,294
2025-12-11	4.660	4.660	4.560	4.620	4.432	2,803,706
2025-12-09	4.660	4.660	4.580	4.660	4.470	4,128,497
2025-12-08	4.640	4.660	4.540	4.660	4.470	6,687,214
2025-12-04	4.600	4.800	4.580	4.680	4.489	15,673,680
2025-12-03	4.400	4.620	4.380	4.580	4.393	14,213,600
2025-12-02	4.320	4.400	4.280	4.400	4.221	3,631,276
2025-12-01	4.280	4.360	4.220	4.360	4.182	5,023,583
2025-11-28	4.200	4.220	4.160	4.160	3.990	1,621,708
2025-11-27	4.160	4.200	4.160	4.180	4.010	1,111,002
2025-11-26	4.300	4.300	4.200	4.200	3.971	2,616,925
2025-11-25	4.300	4.300	4.220	4.280	4.047	7,978,292
2025-11-24	4.400	4.400	4.240	4.280	4.047	10,051,550
2025-11-21	4.400	4.400	4.280	4.340	4.104	7,928,684
2025-11-20	4.280	4.420	4.240	4.380	4.141	13,902,850
2025-11-19	4.240	4.280	4.220	4.240	4.009	4,414,418
2025-11-18	4.200	4.240	4.140	4.220	3.990	11,554,550
2025-11-17	4.200	4.280	4.180	4.220	3.990	25,638,221
2025-11-14	4.140	4.140	4.020	4.100	3.877	6,630,629
2025-11-13	4.140	4.180	4.120	4.160	3.933	3,572,072
2025-11-12	4.180	4.200	4.140	4.180	3.952	4,907,318
2025-11-11	4.160	4.200	4.140	4.180	3.952	2,844,351
2025-11-10	4.140	4.220	4.060	4.160	3.933	4,522,058
2025-11-07	4.280	4.340	4.160	4.160	3.933	4,943,099
2025-11-06	4.180	4.280	4.120	4.260	4.028	12,229,530
2025-11-05	4.060	4.200	4.040	4.140	3.914	5,758,916
2025-11-04	4.020	4.100	4.020	4.060	3.839	1,724,915
2025-11-03	4.160	4.160	4.020	4.040	3.820	3,355,572
2025-10-31	4.060	4.120	4.040	4.080	3.858	3,510,911
2025-10-30	3.900	4.020	3.880	4.000	3.782	3,762,035
2025-10-29	3.940	3.980	3.860	3.920	3.706	6,507,563
2025-10-28	4.060	4.060	3.940	3.960	3.744	6,714,381
2025-10-27	4.100	4.160	4.060	4.060	3.839	2,362,199
2025-10-24	4.140	4.140	4.060	4.080	3.858	2,524,564
2025-10-22	4.160	4.180	4.080	4.100	3.877	2,120,833
2025-10-21	4.280	4.280	4.080	4.160	3.933	4,134,531

← NewerPage 4 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.