WHA Utilities and Power Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 6.850 | 6.950 | 6.800 | 6.900 | 6.900 | 2,446,700 |
| 2026-10-14 | 7.050 | 7.050 | 6.800 | 6.900 | 6.900 | 7,553,800 |
| 2026-10-12 | 6.900 | 7.050 | 6.900 | 7.000 | 7.000 | 4,099,000 |
| 2026-10-09 | 6.850 | 6.950 | 6.800 | 6.900 | 6.900 | 5,192,316 |
| 2026-10-08 | 6.850 | 6.950 | 6.800 | 6.800 | 6.800 | 3,923,356 |
| 2026-10-07 | 6.650 | 6.950 | 6.650 | 6.900 | 6.900 | 14,894,506 |
| 2026-10-06 | 6.550 | 6.750 | 6.550 | 6.650 | 6.650 | 18,373,633 |
| 2026-10-05 | 6.950 | 7.000 | 6.500 | 6.550 | 6.550 | 20,969,760 |
| 2026-10-02 | 6.850 | 7.000 | 6.850 | 6.950 | 6.950 | 5,713,481 |
| 2026-10-01 | 6.950 | 7.000 | 6.800 | 6.900 | 6.900 | 10,576,876 |
| 2026-09-30 | 7.050 | 7.050 | 6.900 | 6.950 | 6.950 | 10,515,100 |
| 2026-09-29 | 7.100 | 7.150 | 7.000 | 7.050 | 7.050 | 8,784,700 |
| 2026-09-28 | 7.150 | 7.200 | 7.050 | 7.100 | 7.100 | 5,737,200 |
| 2026-09-25 | 7.150 | 7.300 | 7.150 | 7.150 | 7.150 | 4,743,878 |
| 2026-09-24 | 7.250 | 7.300 | 7.150 | 7.150 | 7.150 | 3,174,488 |
| 2026-09-23 | 7.200 | 7.300 | 7.150 | 7.300 | 7.300 | 5,162,307 |
| 2026-09-22 | 7.100 | 7.250 | 7.050 | 7.200 | 7.200 | 9,208,620 |
| 2026-09-21 | 7.100 | 7.200 | 7.000 | 7.100 | 7.100 | 8,753,399 |
| 2026-09-18 | 7.150 | 7.150 | 7.000 | 7.100 | 7.100 | 6,295,641 |
| 2026-09-17 | 7.000 | 7.150 | 7.000 | 7.150 | 7.150 | 9,130,217 |
| 2026-09-16 | 7.150 | 7.200 | 7.000 | 7.050 | 7.050 | 6,563,208 |
| 2026-09-15 | 7.100 | 7.250 | 7.100 | 7.150 | 7.150 | 7,733,194 |
| 2026-09-14 | 7.300 | 7.350 | 7.000 | 7.050 | 7.050 | 11,856,978 |
| 2026-09-11 | 7.300 | 7.400 | 7.300 | 7.300 | 7.300 | 3,697,235 |
| 2026-09-10 | 7.400 | 7.500 | 7.300 | 7.350 | 7.350 | 7,456,622 |
| 2026-09-09 | 7.400 | 7.600 | 7.400 | 7.500 | 7.500 | 7,108,133 |
| 2026-09-08 | 7.500 | 7.500 | 7.350 | 7.400 | 7.400 | 8,314,633 |
| 2026-09-07 | 7.450 | 7.450 | 7.350 | 7.450 | 7.450 | 5,339,628 |
| 2026-09-04 | 7.350 | 7.500 | 7.300 | 7.400 | 7.400 | 6,380,243 |
| 2026-09-03 | 7.400 | 7.450 | 7.250 | 7.300 | 7.300 | 16,227,700 |
| 2026-09-02 | 7.400 | 7.500 | 7.300 | 7.350 | 7.350 | 13,156,873 |
| 2026-09-01 | 7.650 | 7.700 | 7.400 | 7.400 | 7.400 | 7,001,062 |
| 2026-08-31 | 7.550 | 7.700 | 7.500 | 7.600 | 7.600 | 7,596,841 |
| 2026-08-28 | 7.700 | 7.750 | 7.500 | 7.600 | 7.600 | 7,022,549 |
| 2026-08-27 | 7.650 | 7.850 | 7.600 | 7.750 | 7.750 | 19,364,789 |
| 2026-08-26 | 7.350 | 7.600 | 7.350 | 7.600 | 7.600 | 18,693,031 |
| 2026-08-25 | 7.550 | 7.650 | 7.150 | 7.300 | 7.300 | 28,796,396 |
| 2026-08-24 | 7.750 | 7.800 | 7.550 | 7.550 | 7.550 | 8,466,138 |
| 2026-08-21 | 7.750 | 7.800 | 7.700 | 7.800 | 7.800 | 5,060,523 |
| 2026-08-20 | 7.950 | 8.000 | 7.750 | 7.750 | 7.750 | 8,197,016 |
| 2026-08-19 | 7.900 | 8.000 | 7.800 | 7.950 | 7.950 | 7,247,505 |
| 2026-08-18 | 8.150 | 8.150 | 7.850 | 7.900 | 7.900 | 25,306,822 |
| 2026-08-17 | 7.800 | 8.200 | 7.800 | 8.200 | 8.200 | 26,237,227 |
| 2026-08-14 | 7.850 | 7.950 | 7.750 | 7.750 | 7.750 | 8,441,620 |
| 2026-08-13 | 7.750 | 7.900 | 7.600 | 7.850 | 7.850 | 10,241,806 |
| 2026-08-11 | 7.850 | 7.900 | 7.750 | 7.750 | 7.750 | 10,842,492 |
| 2026-08-10 | 7.750 | 7.750 | 7.600 | 7.700 | 7.700 | 6,082,905 |
| 2026-08-07 | 7.850 | 7.900 | 7.700 | 7.750 | 7.750 | 13,691,955 |
| 2026-08-06 | 7.500 | 7.900 | 7.500 | 7.800 | 7.800 | 30,018,801 |
| 2026-08-05 | 7.600 | 7.650 | 7.450 | 7.550 | 7.550 | 11,008,066 |
| 2026-08-04 | 7.750 | 7.750 | 7.500 | 7.550 | 7.550 | 11,266,443 |
| 2026-08-03 | 7.700 | 7.850 | 7.600 | 7.650 | 7.650 | 11,189,281 |
| 2026-07-31 | 7.850 | 7.850 | 7.550 | 7.800 | 7.800 | 25,615,617 |
| 2026-07-30 | 7.750 | 7.750 | 7.450 | 7.600 | 7.600 | 23,346,607 |
| 2026-07-27 | 8.050 | 8.200 | 7.550 | 7.750 | 7.750 | 30,705,545 |
| 2026-07-24 | 7.950 | 8.200 | 7.850 | 8.050 | 8.050 | 28,162,068 |
| 2026-07-23 | 7.850 | 8.050 | 7.750 | 7.950 | 7.950 | 24,881,232 |
| 2026-07-22 | 7.800 | 7.900 | 7.550 | 7.900 | 7.900 | 30,838,576 |
| 2026-07-21 | 7.950 | 8.000 | 7.750 | 7.800 | 7.800 | 19,200,520 |
| 2026-07-20 | 7.950 | 8.000 | 7.800 | 7.950 | 7.950 | 11,863,764 |
Page 1 of 3 · 121 trading daysOlder →
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.