WHA Utilities and Power Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 4.080 | 4.180 | 4.080 | 4.180 | 3.952 | 4,713,101 |
| 2025-10-17 | 4.100 | 4.240 | 4.060 | 4.080 | 3.858 | 8,400,214 |
| 2025-10-16 | 4.100 | 4.220 | 4.100 | 4.140 | 3.914 | 4,782,418 |
| 2025-10-15 | 4.180 | 4.240 | 4.000 | 4.000 | 3.782 | 36,915,578 |
| 2025-10-14 | 4.220 | 4.220 | 4.100 | 4.100 | 3.877 | 2,894,225 |
| 2025-10-10 | 4.200 | 4.240 | 4.140 | 4.220 | 3.990 | 5,964,994 |
| 2025-10-09 | 4.060 | 4.280 | 4.020 | 4.240 | 4.009 | 8,600,421 |
| 2025-10-08 | 4.120 | 4.160 | 4.040 | 4.040 | 3.820 | 6,378,964 |
| 2025-10-07 | 4.160 | 4.180 | 4.080 | 4.140 | 3.914 | 9,555,130 |
| 2025-10-06 | 4.200 | 4.240 | 4.140 | 4.160 | 3.933 | 2,934,006 |
| 2025-10-03 | 4.300 | 4.300 | 4.220 | 4.240 | 4.009 | 1,695,365 |
| 2025-10-02 | 4.180 | 4.340 | 4.180 | 4.300 | 4.066 | 6,108,232 |
| 2025-10-01 | 4.200 | 4.240 | 4.160 | 4.180 | 3.952 | 2,613,629 |
| 2025-09-30 | 4.220 | 4.240 | 4.140 | 4.180 | 3.952 | 3,483,044 |
| 2025-09-29 | 4.220 | 4.240 | 4.180 | 4.200 | 3.971 | 2,905,125 |
| 2025-09-26 | 4.300 | 4.300 | 4.240 | 4.260 | 4.028 | 3,113,196 |
| 2025-09-25 | 4.320 | 4.320 | 4.240 | 4.300 | 4.066 | 4,736,199 |
| 2025-09-24 | 4.280 | 4.300 | 4.200 | 4.300 | 4.066 | 5,451,848 |
| 2025-09-23 | 4.180 | 4.320 | 4.180 | 4.300 | 4.066 | 14,951,510 |
| 2025-09-22 | 4.120 | 4.200 | 4.100 | 4.160 | 3.933 | 5,682,568 |
| 2025-09-19 | 4.080 | 4.120 | 4.060 | 4.100 | 3.877 | 1,653,714 |
| 2025-09-18 | 4.160 | 4.160 | 4.060 | 4.060 | 3.839 | 3,961,105 |
| 2025-09-17 | 4.200 | 4.200 | 4.120 | 4.160 | 3.933 | 2,932,480 |
| 2025-09-16 | 4.100 | 4.200 | 4.060 | 4.200 | 3.971 | 7,329,978 |
| 2025-09-15 | 4.180 | 4.180 | 4.040 | 4.100 | 3.877 | 10,089,550 |
| 2025-09-12 | 4.100 | 4.240 | 4.100 | 4.180 | 3.952 | 14,350,790 |
| 2025-09-11 | 3.920 | 4.060 | 3.920 | 4.020 | 3.801 | 6,336,624 |
| 2025-09-10 | 3.960 | 3.960 | 3.920 | 3.940 | 3.725 | 1,369,003 |
| 2025-09-09 | 3.880 | 3.960 | 3.860 | 3.940 | 3.725 | 4,169,208 |
| 2025-09-08 | 3.940 | 3.940 | 3.860 | 3.860 | 3.650 | 3,653,940 |
| 2025-09-05 | 3.900 | 3.980 | 3.880 | 3.900 | 3.688 | 3,646,217 |
| 2025-09-04 | 3.880 | 3.920 | 3.860 | 3.860 | 3.650 | 2,243,147 |
| 2025-09-03 | 3.920 | 3.940 | 3.840 | 3.860 | 3.650 | 4,165,712 |
| 2025-09-02 | 3.900 | 3.980 | 3.900 | 3.940 | 3.725 | 7,279,410 |
| 2025-09-01 | 3.920 | 3.920 | 3.840 | 3.920 | 3.706 | 5,169,522 |
| 2025-08-29 | 3.740 | 3.940 | 3.720 | 3.920 | 3.706 | 14,657,920 |
| 2025-08-28 | 3.700 | 3.740 | 3.640 | 3.700 | 3.498 | 3,622,193 |
| 2025-08-27 | 3.640 | 3.740 | 3.640 | 3.700 | 3.498 | 2,552,040 |
| 2025-08-26 | 3.660 | 3.700 | 3.620 | 3.640 | 3.442 | 4,070,596 |
| 2025-08-25 | 3.640 | 3.740 | 3.640 | 3.680 | 3.480 | 5,464,655 |
| 2025-08-22 | 3.560 | 3.620 | 3.540 | 3.600 | 3.404 | 5,977,395 |
| 2025-08-21 | 3.480 | 3.540 | 3.460 | 3.540 | 3.347 | 4,836,916 |
| 2025-08-20 | 3.360 | 3.480 | 3.360 | 3.460 | 3.272 | 3,242,297 |
| 2025-08-19 | 3.380 | 3.380 | 3.320 | 3.320 | 3.139 | 1,272,662 |
| 2025-08-18 | 3.400 | 3.400 | 3.360 | 3.380 | 3.196 | 1,605,588 |
| 2025-08-15 | 3.380 | 3.420 | 3.340 | 3.420 | 3.234 | 1,269,940 |
| 2025-08-14 | 3.460 | 3.460 | 3.320 | 3.400 | 3.215 | 3,281,552 |
| 2025-08-13 | 3.460 | 3.460 | 3.360 | 3.460 | 3.272 | 2,751,701 |
| 2025-08-08 | 3.500 | 3.500 | 3.420 | 3.460 | 3.272 | 2,168,568 |
| 2025-08-07 | 3.460 | 3.580 | 3.460 | 3.480 | 3.290 | 5,542,690 |
| 2025-08-06 | 3.440 | 3.460 | 3.420 | 3.460 | 3.272 | 1,934,363 |
| 2025-08-05 | 3.360 | 3.400 | 3.340 | 3.400 | 3.215 | 1,742,700 |
| 2025-08-04 | 3.400 | 3.400 | 3.300 | 3.340 | 3.158 | 1,485,849 |
| 2025-08-01 | 3.540 | 3.540 | 3.360 | 3.400 | 3.215 | 4,791,425 |
| 2025-07-31 | 3.440 | 3.440 | 3.340 | 3.420 | 3.234 | 2,808,654 |
| 2025-07-30 | 3.380 | 3.460 | 3.360 | 3.440 | 3.253 | 3,714,186 |
| 2025-07-29 | 3.380 | 3.440 | 3.320 | 3.400 | 3.215 | 2,196,147 |
| 2025-07-25 | 3.360 | 3.400 | 3.320 | 3.380 | 3.196 | 3,999,332 |
| 2025-07-24 | 3.300 | 3.360 | 3.280 | 3.340 | 3.158 | 2,092,080 |
| 2025-07-23 | 3.240 | 3.360 | 3.240 | 3.300 | 3.120 | 1,642,063 |
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.