WHA Utilities and Power Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 3.440 | 3.460 | 3.260 | 3.260 | 3.082 | 3,427,473 |
| 2025-07-21 | 3.400 | 3.460 | 3.320 | 3.460 | 3.272 | 5,370,747 |
| 2025-07-18 | 3.360 | 3.420 | 3.320 | 3.400 | 3.215 | 4,614,955 |
| 2025-07-17 | 3.300 | 3.360 | 3.260 | 3.360 | 3.177 | 2,050,558 |
| 2025-07-16 | 3.220 | 3.320 | 3.200 | 3.260 | 3.082 | 2,528,143 |
| 2025-07-15 | 3.220 | 3.260 | 3.180 | 3.220 | 3.045 | 2,202,073 |
| 2025-07-14 | 3.180 | 3.200 | 3.140 | 3.200 | 3.026 | 1,046,711 |
| 2025-07-11 | 3.180 | 3.200 | 3.160 | 3.160 | 2.988 | 1,310,339 |
| 2025-07-09 | 3.160 | 3.200 | 3.060 | 3.180 | 3.007 | 4,340,705 |
| 2025-07-08 | 3.140 | 3.200 | 3.140 | 3.140 | 2.969 | 1,290,817 |
| 2025-07-07 | 3.320 | 3.320 | 3.200 | 3.240 | 3.064 | 778,470 |
| 2025-07-04 | 3.300 | 3.380 | 3.280 | 3.340 | 3.158 | 3,108,958 |
| 2025-07-03 | 3.240 | 3.280 | 3.220 | 3.280 | 3.101 | 1,259,645 |
| 2025-07-02 | 3.300 | 3.300 | 3.200 | 3.240 | 3.064 | 2,449,257 |
| 2025-07-01 | 3.180 | 3.280 | 3.140 | 3.280 | 3.101 | 2,990,726 |
| 2025-06-30 | 3.100 | 3.220 | 3.080 | 3.220 | 3.045 | 2,455,795 |
| 2025-06-27 | 3.160 | 3.180 | 3.060 | 3.060 | 2.893 | 1,091,695 |
| 2025-06-26 | 3.140 | 3.180 | 3.100 | 3.180 | 3.007 | 741,012 |
| 2025-06-25 | 3.080 | 3.160 | 3.020 | 3.160 | 2.988 | 2,623,600 |
| 2025-06-24 | 2.960 | 3.100 | 2.940 | 3.100 | 2.931 | 1,901,135 |
| 2025-06-23 | 2.840 | 2.940 | 2.840 | 2.900 | 2.742 | 3,554,661 |
| 2025-06-20 | 3.000 | 3.020 | 2.940 | 2.980 | 2.818 | 2,299,782 |
| 2025-06-19 | 3.100 | 3.100 | 2.980 | 3.000 | 2.837 | 2,583,576 |
| 2025-06-18 | 3.240 | 3.240 | 3.100 | 3.100 | 2.931 | 2,530,462 |
| 2025-06-17 | 3.220 | 3.260 | 3.180 | 3.240 | 3.064 | 2,390,079 |
| 2025-06-16 | 3.180 | 3.220 | 3.160 | 3.220 | 3.045 | 1,052,580 |
| 2025-06-13 | 3.240 | 3.240 | 3.180 | 3.220 | 3.045 | 502,714 |
| 2025-06-12 | 3.220 | 3.240 | 3.200 | 3.220 | 3.045 | 436,237 |
| 2025-06-11 | 3.220 | 3.240 | 3.200 | 3.200 | 3.026 | 617,534 |
| 2025-06-10 | 3.240 | 3.280 | 3.220 | 3.220 | 3.045 | 1,025,329 |
| 2025-06-09 | 3.220 | 3.240 | 3.220 | 3.240 | 3.064 | 206,961 |
| 2025-06-06 | 3.240 | 3.260 | 3.200 | 3.240 | 3.064 | 786,955 |
| 2025-06-05 | 3.160 | 3.260 | 3.160 | 3.260 | 3.082 | 1,461,911 |
| 2025-06-04 | 3.220 | 3.240 | 3.160 | 3.160 | 2.988 | 1,146,004 |
| 2025-05-30 | 3.220 | 3.240 | 3.200 | 3.220 | 3.045 | 600,544 |
| 2025-05-29 | 3.260 | 3.280 | 3.220 | 3.220 | 3.045 | 904,820 |
| 2025-05-28 | 3.300 | 3.300 | 3.220 | 3.240 | 3.064 | 1,572,966 |
| 2025-05-27 | 3.280 | 3.300 | 3.220 | 3.300 | 3.120 | 2,701,157 |
| 2025-05-26 | 3.220 | 3.260 | 3.200 | 3.260 | 3.082 | 839,349 |
| 2025-05-23 | 3.240 | 3.260 | 3.220 | 3.220 | 3.045 | 571,314 |
| 2025-05-22 | 3.260 | 3.280 | 3.220 | 3.240 | 3.064 | 1,177,187 |
| 2025-05-21 | 3.220 | 3.280 | 3.220 | 3.280 | 3.101 | 1,676,535 |
| 2025-05-20 | 3.220 | 3.240 | 3.220 | 3.220 | 3.045 | 1,470,142 |
| 2025-05-19 | 3.200 | 3.220 | 3.180 | 3.220 | 3.045 | 898,103 |
| 2025-05-16 | 3.200 | 3.220 | 3.160 | 3.200 | 3.026 | 3,416,854 |
| 2025-05-15 | 3.280 | 3.280 | 3.200 | 3.200 | 3.026 | 1,752,645 |
| 2025-05-14 | 3.320 | 3.340 | 3.280 | 3.280 | 3.101 | 940,180 |
| 2025-05-13 | 3.320 | 3.360 | 3.300 | 3.300 | 3.120 | 1,467,818 |
| 2025-05-09 | 3.300 | 3.320 | 3.220 | 3.280 | 3.101 | 1,035,695 |
| 2025-05-08 | 3.320 | 3.340 | 3.220 | 3.240 | 3.064 | 1,504,723 |
| 2025-05-07 | 3.260 | 3.340 | 3.240 | 3.320 | 3.139 | 1,236,086 |
| 2025-05-06 | 3.300 | 3.320 | 3.240 | 3.240 | 3.064 | 994,452 |
| 2025-05-02 | 3.300 | 3.360 | 3.280 | 3.340 | 3.158 | 1,773,767 |
| 2025-04-30 | 3.320 | 3.320 | 3.220 | 3.320 | 3.139 | 6,942,546 |
| 2025-04-29 | 3.340 | 3.340 | 3.260 | 3.320 | 3.139 | 1,131,181 |
| 2025-04-28 | 3.340 | 3.360 | 3.300 | 3.340 | 3.158 | 1,971,229 |
| 2025-04-25 | 3.420 | 3.520 | 3.420 | 3.500 | 3.127 | 3,247,534 |
| 2025-04-24 | 3.380 | 3.400 | 3.360 | 3.400 | 3.038 | 2,017,271 |
| 2025-04-23 | 3.480 | 3.480 | 3.380 | 3.400 | 3.038 | 1,684,139 |
| 2025-04-22 | 3.400 | 3.420 | 3.340 | 3.420 | 3.056 | 2,285,650 |
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.