WHA Utilities and Power Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 3.500 | 3.560 | 3.400 | 3.420 | 3.056 | 2,295,831 |
| 2025-04-18 | 3.500 | 3.540 | 3.480 | 3.520 | 3.145 | 2,214,598 |
| 2025-04-17 | 3.340 | 3.480 | 3.340 | 3.480 | 3.109 | 2,669,067 |
| 2025-04-16 | 3.160 | 3.320 | 3.160 | 3.320 | 2.967 | 2,481,554 |
| 2025-04-11 | 3.260 | 3.260 | 3.100 | 3.140 | 2.806 | 1,721,188 |
| 2025-04-10 | 3.260 | 3.320 | 3.260 | 3.300 | 2.949 | 4,013,681 |
| 2025-04-09 | 2.940 | 3.000 | 2.760 | 2.960 | 2.645 | 7,005,619 |
| 2025-04-08 | 3.180 | 3.200 | 2.920 | 3.020 | 2.698 | 6,714,979 |
| 2025-04-04 | 3.300 | 3.320 | 3.260 | 3.300 | 2.949 | 3,510,380 |
| 2025-04-03 | 3.500 | 3.500 | 3.320 | 3.340 | 2.984 | 8,281,839 |
| 2025-04-02 | 3.580 | 3.580 | 3.520 | 3.560 | 3.181 | 1,262,479 |
| 2025-04-01 | 3.580 | 3.580 | 3.540 | 3.580 | 3.199 | 897,698 |
| 2025-03-31 | 3.400 | 3.540 | 3.400 | 3.540 | 3.163 | 2,655,761 |
| 2025-03-28 | 3.560 | 3.580 | 3.540 | 3.540 | 3.163 | 819,249 |
| 2025-03-27 | 3.620 | 3.620 | 3.560 | 3.580 | 3.199 | 882,514 |
| 2025-03-26 | 3.580 | 3.600 | 3.560 | 3.600 | 3.217 | 898,319 |
| 2025-03-25 | 3.600 | 3.620 | 3.540 | 3.560 | 3.181 | 3,699,183 |
| 2025-03-24 | 3.680 | 3.680 | 3.620 | 3.660 | 3.270 | 2,357,955 |
| 2025-03-21 | 3.740 | 3.760 | 3.640 | 3.680 | 3.288 | 3,029,704 |
| 2025-03-20 | 3.740 | 3.860 | 3.700 | 3.740 | 3.342 | 6,999,308 |
| 2025-03-19 | 3.720 | 3.760 | 3.700 | 3.720 | 3.324 | 2,061,438 |
| 2025-03-18 | 3.800 | 3.800 | 3.680 | 3.700 | 3.306 | 1,528,567 |
| 2025-03-17 | 3.800 | 3.800 | 3.700 | 3.780 | 3.378 | 1,996,529 |
| 2025-03-14 | 3.580 | 3.720 | 3.580 | 3.720 | 3.324 | 3,426,244 |
| 2025-03-13 | 3.600 | 3.600 | 3.560 | 3.560 | 3.181 | 773,100 |
| 2025-03-12 | 3.680 | 3.680 | 3.560 | 3.580 | 3.199 | 1,656,414 |
| 2025-03-11 | 3.620 | 3.660 | 3.540 | 3.660 | 3.270 | 1,685,556 |
| 2025-03-10 | 3.680 | 3.680 | 3.580 | 3.620 | 3.235 | 2,375,397 |
| 2025-03-07 | 3.600 | 3.700 | 3.580 | 3.700 | 3.306 | 1,910,022 |
| 2025-03-06 | 3.640 | 3.680 | 3.600 | 3.620 | 3.235 | 2,218,653 |
| 2025-03-05 | 3.600 | 3.640 | 3.560 | 3.640 | 3.252 | 2,662,205 |
| 2025-03-04 | 3.500 | 3.600 | 3.500 | 3.580 | 3.199 | 2,408,251 |
| 2025-03-03 | 3.640 | 3.640 | 3.500 | 3.540 | 3.163 | 1,670,066 |
| 2025-02-28 | 3.580 | 3.620 | 3.500 | 3.620 | 3.235 | 4,151,002 |
| 2025-02-27 | 3.620 | 3.660 | 3.600 | 3.640 | 3.252 | 5,851,050 |
| 2025-02-26 | 3.480 | 3.600 | 3.400 | 3.600 | 3.217 | 6,743,311 |
| 2025-02-25 | 3.620 | 3.640 | 3.420 | 3.440 | 3.074 | 8,549,139 |
| 2025-02-24 | 3.680 | 3.700 | 3.460 | 3.620 | 3.235 | 8,379,679 |
| 2025-02-21 | 3.600 | 3.700 | 3.580 | 3.660 | 3.270 | 1,653,374 |
| 2025-02-20 | 3.640 | 3.660 | 3.560 | 3.600 | 3.217 | 2,951,392 |
| 2025-02-19 | 3.720 | 3.720 | 3.560 | 3.600 | 3.217 | 7,604,621 |
| 2025-02-18 | 3.600 | 3.800 | 3.600 | 3.700 | 3.306 | 4,434,174 |
| 2025-02-17 | 3.540 | 3.600 | 3.480 | 3.580 | 3.199 | 1,920,243 |
| 2025-02-14 | 3.580 | 3.600 | 3.480 | 3.580 | 3.199 | 3,910,109 |
| 2025-02-13 | 3.600 | 3.640 | 3.540 | 3.580 | 3.199 | 3,189,381 |
| 2025-02-11 | 3.460 | 3.620 | 3.460 | 3.600 | 3.217 | 3,541,288 |
| 2025-02-10 | 3.460 | 3.540 | 3.340 | 3.440 | 3.074 | 7,860,291 |
| 2025-02-07 | 3.260 | 3.460 | 3.260 | 3.460 | 3.092 | 5,989,742 |
| 2025-02-06 | 3.580 | 3.600 | 3.160 | 3.280 | 2.931 | 25,143,920 |
| 2025-02-05 | 3.780 | 3.800 | 3.560 | 3.580 | 3.199 | 10,540,170 |
| 2025-02-04 | 3.900 | 3.940 | 3.740 | 3.760 | 3.360 | 6,662,082 |
| 2025-02-03 | 3.860 | 3.900 | 3.760 | 3.900 | 3.485 | 5,504,146 |
| 2025-01-31 | 3.960 | 4.020 | 3.880 | 3.880 | 3.467 | 5,386,992 |
| 2025-01-30 | 3.960 | 3.980 | 3.920 | 3.920 | 3.503 | 2,325,395 |
| 2025-01-29 | 4.020 | 4.020 | 3.920 | 3.940 | 3.520 | 2,461,996 |
| 2025-01-28 | 4.040 | 4.040 | 3.940 | 3.980 | 3.556 | 3,049,605 |
| 2025-01-27 | 4.000 | 4.080 | 3.980 | 4.020 | 3.592 | 3,742,880 |
| 2025-01-24 | 3.980 | 4.020 | 3.940 | 4.000 | 3.574 | 1,893,224 |
| 2025-01-23 | 4.100 | 4.120 | 3.940 | 3.960 | 3.538 | 5,531,842 |
| 2025-01-22 | 4.080 | 4.100 | 4.040 | 4.060 | 3.628 | 4,191,414 |
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.