WHA Utilities and Power Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 4.080 | 4.100 | 4.040 | 4.060 | 3.628 | 4,191,414 |
| 2025-01-21 | 4.000 | 4.080 | 3.960 | 4.060 | 3.628 | 2,647,417 |
| 2025-01-20 | 3.860 | 4.020 | 3.860 | 3.960 | 3.538 | 5,321,222 |
| 2025-01-17 | 4.020 | 4.040 | 3.880 | 3.880 | 3.467 | 5,192,922 |
| 2025-01-16 | 4.160 | 4.180 | 4.020 | 4.040 | 3.610 | 4,964,507 |
| 2025-01-15 | 4.100 | 4.140 | 4.040 | 4.140 | 3.699 | 2,512,655 |
| 2025-01-14 | 4.260 | 4.280 | 4.060 | 4.060 | 3.628 | 8,083,883 |
| 2025-01-13 | 4.240 | 4.260 | 4.180 | 4.220 | 3.771 | 3,004,628 |
| 2025-01-10 | 4.240 | 4.300 | 4.160 | 4.240 | 3.789 | 4,832,275 |
| 2025-01-09 | 4.460 | 4.460 | 4.220 | 4.240 | 3.789 | 7,995,486 |
| 2025-01-08 | 4.460 | 4.520 | 4.440 | 4.480 | 4.003 | 3,341,458 |
| 2025-01-07 | 4.380 | 4.500 | 4.320 | 4.460 | 3.985 | 14,208,870 |
| 2025-01-06 | 4.640 | 4.640 | 4.360 | 4.400 | 3.931 | 21,801,770 |
| 2025-01-03 | 4.720 | 4.740 | 4.580 | 4.640 | 4.146 | 7,501,793 |
| 2025-01-02 | 4.820 | 4.820 | 4.580 | 4.660 | 4.164 | 12,636,350 |
| 2024-12-30 | 4.800 | 4.820 | 4.740 | 4.820 | 4.307 | 4,727,561 |
| 2024-12-27 | 4.880 | 4.880 | 4.780 | 4.780 | 4.271 | 8,973,690 |
| 2024-12-26 | 4.920 | 4.920 | 4.780 | 4.860 | 4.343 | 3,625,167 |
| 2024-12-25 | 4.960 | 4.960 | 4.900 | 4.940 | 4.414 | 966,641 |
| 2024-12-24 | 4.940 | 4.980 | 4.900 | 4.960 | 4.432 | 2,046,827 |
| 2024-12-23 | 4.840 | 4.920 | 4.820 | 4.920 | 4.396 | 2,781,476 |
| 2024-12-20 | 4.720 | 4.800 | 4.720 | 4.800 | 4.289 | 4,037,438 |
| 2024-12-19 | 4.820 | 4.860 | 4.760 | 4.780 | 4.271 | 4,738,976 |
| 2024-12-18 | 4.880 | 4.940 | 4.840 | 4.860 | 4.343 | 3,522,806 |
| 2024-12-17 | 4.860 | 4.980 | 4.860 | 4.880 | 4.360 | 6,519,742 |
| 2024-12-16 | 4.840 | 4.860 | 4.800 | 4.860 | 4.343 | 3,001,790 |
| 2024-12-13 | 4.840 | 4.840 | 4.800 | 4.840 | 4.325 | 1,385,901 |
| 2024-12-12 | 4.940 | 4.940 | 4.820 | 4.820 | 4.307 | 2,448,013 |
| 2024-12-11 | 4.940 | 4.980 | 4.920 | 4.940 | 4.414 | 3,804,771 |
| 2024-12-09 | 5.050 | 5.050 | 4.920 | 4.920 | 4.396 | 5,420,744 |
| 2024-12-06 | 5.000 | 5.100 | 4.980 | 5.000 | 4.468 | 2,635,631 |
| 2024-12-04 | 4.880 | 5.050 | 4.840 | 4.980 | 4.450 | 5,308,552 |
| 2024-12-03 | 4.900 | 4.960 | 4.840 | 4.880 | 4.360 | 5,811,143 |
| 2024-12-02 | 4.700 | 4.900 | 4.680 | 4.880 | 4.360 | 5,757,683 |
| 2024-11-29 | 4.760 | 4.780 | 4.660 | 4.740 | 4.235 | 3,895,643 |
| 2024-11-28 | 4.840 | 4.860 | 4.720 | 4.760 | 4.253 | 3,496,730 |
| 2024-11-27 | 4.960 | 4.960 | 4.800 | 4.820 | 4.307 | 2,628,753 |
| 2024-11-26 | 4.940 | 5.000 | 4.900 | 4.960 | 4.432 | 3,697,793 |
| 2024-11-25 | 4.920 | 4.960 | 4.920 | 4.940 | 4.414 | 2,494,710 |
| 2024-11-22 | 4.840 | 4.940 | 4.780 | 4.900 | 4.378 | 2,458,217 |
| 2024-11-21 | 4.860 | 4.880 | 4.760 | 4.780 | 4.271 | 2,951,373 |
| 2024-11-20 | 4.940 | 5.000 | 4.860 | 4.920 | 4.343 | 6,634,536 |
| 2024-11-19 | 4.820 | 4.940 | 4.780 | 4.900 | 4.325 | 4,943,371 |
| 2024-11-18 | 4.760 | 4.840 | 4.640 | 4.800 | 4.237 | 5,329,979 |
| 2024-11-15 | 4.740 | 4.840 | 4.700 | 4.800 | 4.237 | 7,953,965 |
| 2024-11-14 | 4.940 | 4.940 | 4.700 | 4.740 | 4.184 | 12,806,560 |
| 2024-11-13 | 5.000 | 5.050 | 4.940 | 4.940 | 4.360 | 6,546,290 |
| 2024-11-12 | 5.000 | 5.050 | 4.940 | 5.000 | 4.413 | 9,348,660 |
| 2024-11-11 | 5.050 | 5.150 | 4.840 | 5.050 | 4.457 | 36,715,566 |
| 2024-11-08 | 5.200 | 5.400 | 5.200 | 5.350 | 4.722 | 7,325,504 |
| 2024-11-07 | 5.200 | 5.250 | 5.100 | 5.200 | 4.590 | 4,600,819 |
| 2024-11-06 | 5.300 | 5.300 | 5.150 | 5.200 | 4.590 | 8,925,432 |
| 2024-11-05 | 5.350 | 5.350 | 5.250 | 5.250 | 4.634 | 2,416,717 |
| 2024-11-04 | 5.400 | 5.400 | 5.350 | 5.350 | 4.722 | 4,385,886 |
| 2024-11-01 | 5.400 | 5.400 | 5.300 | 5.350 | 4.722 | 7,546,827 |
| 2024-10-31 | 5.400 | 5.400 | 5.350 | 5.400 | 4.766 | 3,143,392 |
| 2024-10-30 | 5.400 | 5.450 | 5.350 | 5.400 | 4.766 | 12,722,130 |
| 2024-10-29 | 5.300 | 5.450 | 5.300 | 5.400 | 4.766 | 16,279,550 |
| 2024-10-28 | 5.350 | 5.400 | 5.200 | 5.300 | 4.678 | 5,984,550 |
| 2024-10-25 | 5.200 | 5.400 | 5.200 | 5.350 | 4.722 | 9,888,457 |
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.