WHA Utilities and Power Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 5.450 | 5.450 | 5.200 | 5.250 | 4.634 | 5,284,594 |
| 2024-10-21 | 5.300 | 5.500 | 5.300 | 5.450 | 4.810 | 9,698,159 |
| 2024-10-18 | 5.350 | 5.500 | 5.200 | 5.300 | 4.678 | 20,246,520 |
| 2024-10-17 | 5.350 | 5.350 | 5.200 | 5.350 | 4.722 | 10,944,820 |
| 2024-10-16 | 4.920 | 5.350 | 4.900 | 5.350 | 4.722 | 36,905,602 |
| 2024-10-15 | 4.940 | 5.050 | 4.920 | 4.920 | 4.343 | 10,455,940 |
| 2024-10-11 | 5.050 | 5.050 | 4.920 | 4.920 | 4.343 | 7,620,142 |
| 2024-10-10 | 5.050 | 5.150 | 4.980 | 5.050 | 4.457 | 15,207,420 |
| 2024-10-09 | 4.960 | 5.000 | 4.920 | 5.000 | 4.413 | 9,923,710 |
| 2024-10-08 | 4.900 | 4.940 | 4.820 | 4.940 | 4.360 | 12,297,060 |
| 2024-10-07 | 4.640 | 5.000 | 4.640 | 4.940 | 4.360 | 31,756,500 |
| 2024-10-04 | 4.680 | 4.700 | 4.620 | 4.640 | 4.095 | 7,606,691 |
| 2024-10-03 | 4.700 | 4.760 | 4.600 | 4.700 | 4.148 | 6,928,386 |
| 2024-10-02 | 4.780 | 4.840 | 4.700 | 4.700 | 4.148 | 7,437,883 |
| 2024-10-01 | 4.720 | 4.760 | 4.680 | 4.740 | 4.184 | 8,674,567 |
| 2024-09-30 | 4.660 | 4.720 | 4.640 | 4.680 | 4.131 | 6,745,831 |
| 2024-09-27 | 4.600 | 4.680 | 4.600 | 4.660 | 4.113 | 5,885,508 |
| 2024-09-26 | 4.620 | 4.680 | 4.600 | 4.600 | 4.060 | 6,153,222 |
| 2024-09-25 | 4.640 | 4.680 | 4.560 | 4.660 | 4.113 | 5,304,937 |
| 2024-09-24 | 4.660 | 4.680 | 4.620 | 4.660 | 4.113 | 5,832,312 |
| 2024-09-23 | 4.660 | 4.660 | 4.580 | 4.660 | 4.113 | 7,527,730 |
| 2024-09-20 | 4.600 | 4.640 | 4.580 | 4.640 | 4.095 | 8,633,593 |
| 2024-09-19 | 4.460 | 4.620 | 4.440 | 4.600 | 4.060 | 14,731,420 |
| 2024-09-18 | 4.460 | 4.480 | 4.400 | 4.420 | 3.901 | 3,419,025 |
| 2024-09-17 | 4.540 | 4.540 | 4.440 | 4.440 | 3.919 | 4,140,319 |
| 2024-09-16 | 4.440 | 4.540 | 4.420 | 4.540 | 4.007 | 13,601,130 |
| 2024-09-13 | 4.360 | 4.420 | 4.360 | 4.380 | 3.866 | 4,921,154 |
| 2024-09-12 | 4.460 | 4.480 | 4.340 | 4.340 | 3.831 | 11,689,620 |
| 2024-09-11 | 4.420 | 4.460 | 4.380 | 4.440 | 3.919 | 6,665,374 |
| 2024-09-10 | 4.460 | 4.480 | 4.340 | 4.480 | 3.954 | 11,457,690 |
| 2024-09-09 | 4.240 | 4.440 | 4.240 | 4.420 | 3.901 | 30,368,551 |
| 2024-09-06 | 4.200 | 4.280 | 4.160 | 4.220 | 3.725 | 24,053,289 |
| 2024-09-05 | 4.060 | 4.180 | 4.060 | 4.160 | 3.672 | 17,708,430 |
| 2024-09-04 | 4.060 | 4.060 | 4.020 | 4.040 | 3.566 | 2,328,243 |
| 2024-09-03 | 4.040 | 4.080 | 4.020 | 4.080 | 3.601 | 2,754,002 |
| 2024-09-02 | 4.020 | 4.040 | 4.000 | 4.040 | 3.566 | 2,339,898 |
| 2024-08-30 | 4.020 | 4.040 | 4.000 | 4.000 | 3.531 | 3,037,115 |
| 2024-08-29 | 3.980 | 4.040 | 3.960 | 4.020 | 3.548 | 4,128,927 |
| 2024-08-28 | 3.980 | 4.020 | 3.960 | 3.980 | 3.513 | 4,925,282 |
| 2024-08-27 | 4.000 | 4.020 | 3.980 | 3.980 | 3.513 | 4,133,046 |
| 2024-08-26 | 3.960 | 4.000 | 3.920 | 4.000 | 3.531 | 3,905,912 |
| 2024-08-23 | 3.960 | 3.980 | 3.920 | 3.920 | 3.460 | 5,238,647 |
| 2024-08-22 | 3.880 | 4.000 | 3.860 | 3.940 | 3.478 | 9,207,151 |
| 2024-08-21 | 3.880 | 3.920 | 3.840 | 3.880 | 3.425 | 3,522,812 |
| 2024-08-20 | 3.920 | 3.920 | 3.880 | 3.880 | 3.425 | 8,938,330 |
| 2024-08-19 | 3.860 | 3.940 | 3.840 | 3.900 | 3.442 | 3,329,037 |
| 2024-08-16 | 3.900 | 3.900 | 3.840 | 3.880 | 3.425 | 3,410,517 |
| 2024-08-15 | 3.920 | 3.920 | 3.860 | 3.860 | 3.407 | 1,655,337 |
| 2024-08-14 | 3.900 | 3.920 | 3.860 | 3.920 | 3.460 | 4,570,785 |
| 2024-08-13 | 3.940 | 3.980 | 3.820 | 3.880 | 3.425 | 13,125,900 |
| 2024-08-09 | 4.040 | 4.060 | 4.020 | 4.020 | 3.548 | 2,704,939 |
| 2024-08-08 | 4.080 | 4.080 | 4.020 | 4.040 | 3.566 | 1,165,621 |
| 2024-08-07 | 4.020 | 4.080 | 4.000 | 4.080 | 3.601 | 4,489,535 |
| 2024-08-06 | 4.000 | 4.040 | 3.940 | 3.980 | 3.513 | 4,928,570 |
| 2024-08-05 | 4.100 | 4.100 | 3.980 | 3.980 | 3.513 | 11,165,620 |
| 2024-08-02 | 4.100 | 4.140 | 4.080 | 4.140 | 3.654 | 3,430,104 |
| 2024-08-01 | 4.160 | 4.160 | 4.100 | 4.100 | 3.619 | 1,998,813 |
| 2024-07-31 | 4.140 | 4.160 | 4.100 | 4.160 | 3.672 | 3,582,868 |
| 2024-07-30 | 4.060 | 4.120 | 4.060 | 4.120 | 3.636 | 3,851,265 |
| 2024-07-26 | 4.080 | 4.080 | 4.040 | 4.060 | 3.583 | 2,241,465 |
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.