J.R.W. Utility Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 7.000 | 7.150 | 7.000 | 7.100 | 6.422 | 1,014,800 |
| 2021-11-08 | 6.950 | 7.100 | 6.900 | 7.000 | 6.332 | 4,117,800 |
| 2021-11-05 | 6.900 | 6.900 | 6.800 | 6.850 | 6.196 | 1,030,300 |
| 2021-11-04 | 6.850 | 6.900 | 6.700 | 6.850 | 6.196 | 3,246,800 |
| 2021-11-03 | 7.150 | 7.200 | 6.850 | 6.900 | 6.241 | 4,597,700 |
| 2021-11-02 | 7.150 | 7.200 | 7.100 | 7.150 | 6.467 | 1,471,000 |
| 2021-11-01 | 7.200 | 7.250 | 7.050 | 7.150 | 6.467 | 1,562,900 |
| 2021-10-29 | 7.250 | 7.250 | 7.150 | 7.200 | 6.513 | 508,200 |
| 2021-10-28 | 7.200 | 7.250 | 7.150 | 7.200 | 6.513 | 705,300 |
| 2021-10-27 | 7.350 | 7.350 | 7.200 | 7.250 | 6.558 | 987,000 |
| 2021-10-26 | 7.150 | 7.400 | 7.150 | 7.250 | 6.558 | 2,238,900 |
| 2021-10-25 | 7.200 | 7.250 | 7.150 | 7.150 | 6.467 | 923,100 |
| 2021-10-21 | 7.250 | 7.250 | 7.200 | 7.200 | 6.513 | 313,100 |
| 2021-10-20 | 7.300 | 7.300 | 7.200 | 7.250 | 6.558 | 465,100 |
| 2021-10-19 | 7.300 | 7.300 | 7.200 | 7.250 | 6.558 | 1,120,500 |
| 2021-10-18 | 7.300 | 7.350 | 7.250 | 7.250 | 6.558 | 853,100 |
| 2021-10-15 | 7.250 | 7.350 | 7.200 | 7.250 | 6.558 | 1,326,600 |
| 2021-10-14 | 7.350 | 7.400 | 7.250 | 7.250 | 6.558 | 834,200 |
← NewerPage 21 of 21 · 1,218 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-10 | 0.0550 THB |
| 2025-03-11 | 0.0400 THB |
| 2024-03-07 | 0.0400 THB |
| 2023-04-20 | 0.0900 THB |
| 2022-04-25 | 0.1400 THB |
| 2021-03-04 | 0.0600 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.