Thailand - Delayed Quote THB

WHA Utilities and Power Public Company Limited (WHAUP.BK)

3.9600

-0.1000

(-2.46%)

At close: 4:38:59 PM GMT+7

Currency in THB

Date	Open	High	Low	Close	Adj Close	Volume
Jan 23, 2025	4.1000	4.1200	3.9400	3.9600	3.9600	5,531,200
Jan 22, 2025	4.0800	4.1000	4.0400	4.0600	4.0600	4,191,300
Jan 21, 2025	4.0000	4.0800	3.9600	4.0600	4.0600	2,647,200
Jan 20, 2025	3.8600	4.0200	3.8600	3.9600	3.9600	5,321,000
Jan 17, 2025	4.0200	4.0400	3.8800	3.8800	3.8800	5,192,300
Jan 16, 2025	4.1600	4.1800	4.0200	4.0400	4.0400	4,964,100
Jan 15, 2025	4.1000	4.1400	4.0400	4.1400	4.1400	2,512,300
Jan 14, 2025	4.2600	4.2600	4.0600	4.0600	4.0600	7,955,200
Jan 13, 2025	4.2400	4.2600	4.1800	4.2200	4.2200	3,004,400
Jan 10, 2025	4.2400	4.3000	4.1600	4.2400	4.2400	4,832,000
Jan 9, 2025	4.4600	4.4600	4.2200	4.2400	4.2400	7,994,900
Jan 8, 2025	4.4600	4.5200	4.4400	4.4800	4.4800	3,341,300
Jan 7, 2025	4.3800	4.5000	4.3200	4.4600	4.4600	14,208,700
Jan 6, 2025	4.6400	4.6400	4.3600	4.4000	4.4000	21,801,100
Jan 3, 2025	4.7200	4.7400	4.5800	4.6400	4.6400	7,501,400
Jan 2, 2025	4.8200	4.8200	4.5800	4.6600	4.6600	12,635,400
Dec 30, 2024	4.8000	4.8200	4.7400	4.8200	4.8200	4,727,300
Dec 27, 2024	4.8800	4.8800	4.7800	4.7800	4.7800	8,973,300
Dec 26, 2024	4.9200	4.9200	4.7800	4.8600	4.8600	3,624,600
Dec 25, 2024	4.9600	4.9600	4.9000	4.9400	4.9400	966,300
Dec 24, 2024	4.9400	4.9800	4.9000	4.9600	4.9600	2,046,600
Dec 23, 2024	4.8400	4.9200	4.8200	4.9200	4.9200	2,781,400
Dec 20, 2024	4.7200	4.8000	4.7200	4.8000	4.8000	4,037,200
Dec 19, 2024	4.8200	4.8600	4.7600	4.7800	4.7800	4,738,800
Dec 18, 2024	4.8800	4.9400	4.8400	4.8600	4.8600	3,522,600
Dec 17, 2024	4.8600	4.9800	4.8600	4.8800	4.8800	6,519,600
Dec 16, 2024	4.8400	4.8600	4.8000	4.8600	4.8600	3,001,700
Dec 13, 2024	4.8400	4.8400	4.8000	4.8400	4.8400	1,385,700
Dec 12, 2024	4.9400	4.9400	4.8200	4.8200	4.8200	2,447,600
Dec 11, 2024	4.9400	4.9800	4.9200	4.9400	4.9400	3,804,500
Dec 9, 2024	5.0500	5.0500	4.9200	4.9200	4.9200	5,420,400
Dec 6, 2024	5.0000	5.1000	4.9800	5.0000	5.0000	2,635,500
Dec 4, 2024	4.8800	5.0500	4.8400	4.9800	4.9800	5,308,400
Dec 3, 2024	4.9000	4.9600	4.8400	4.8800	4.8800	5,753,300
Dec 2, 2024	4.7000	4.9000	4.6800	4.8800	4.8800	5,713,900
Nov 29, 2024	4.7600	4.7800	4.6600	4.7400	4.7400	3,895,600
Nov 28, 2024	4.8400	4.8600	4.7200	4.7600	4.7600	3,496,400
Nov 27, 2024	4.9600	4.9600	4.8000	4.8200	4.8200	2,441,800
Nov 26, 2024	4.9400	5.0000	4.9000	4.9600	4.9600	3,696,500
Nov 25, 2024	4.9200	4.9600	4.9200	4.9400	4.9400	2,494,500
Nov 22, 2024	4.8400	4.9400	4.7800	4.9000	4.9000	2,455,800
Nov 21, 2024	0.0600 Dividend
Nov 21, 2024	4.8600	4.8800	4.7600	4.7800	4.7800	2,918,500
Nov 20, 2024	4.9400	5.0000	4.8600	4.9200	4.8600	6,634,300
Nov 19, 2024	4.8200	4.9400	4.7800	4.9000	4.8402	4,943,100
Nov 18, 2024	4.7600	4.8400	4.6400	4.8000	4.7415	5,148,200
Nov 15, 2024	4.7400	4.8400	4.7000	4.8000	4.7415	7,792,600
Nov 14, 2024	4.9400	4.9400	4.7000	4.7400	4.6822	12,769,800
Nov 13, 2024	5.0000	5.0500	4.9400	4.9400	4.8798	6,272,800
Nov 12, 2024	5.0000	5.0500	4.9400	5.0000	4.9390	9,287,000
Nov 11, 2024	5.0500	5.1500	4.8400	5.0500	4.9884	36,230,300
Nov 8, 2024	5.2000	5.4000	5.2000	5.3500	5.2848	6,938,600
Nov 7, 2024	5.2000	5.2500	5.1000	5.2000	5.1366	4,600,600
Nov 6, 2024	5.3000	5.3000	5.1500	5.2000	5.1366	8,925,100
Nov 5, 2024	5.3500	5.3500	5.2500	5.2500	5.1860	2,416,600
Nov 4, 2024	5.4000	5.4000	5.3500	5.3500	5.2848	4,385,700
Nov 1, 2024	5.4000	5.4000	5.3000	5.3500	5.2848	7,546,700
Oct 31, 2024	5.4000	5.4000	5.3500	5.4000	5.3341	3,143,200
Oct 30, 2024	5.4000	5.4500	5.3500	5.4000	5.3341	12,722,000
Oct 29, 2024	5.3000	5.4500	5.3000	5.4000	5.3341	15,377,700
Oct 28, 2024	5.3500	5.4000	5.2000	5.3000	5.2354	5,984,200
Oct 25, 2024	5.2000	5.4000	5.2000	5.3500	5.2848	9,888,100
Oct 24, 2024	5.1500	5.4000	5.1000	5.1500	5.0872	12,899,300
Oct 22, 2024	5.4500	5.4500	5.2000	5.2500	5.1860	5,284,200
Oct 21, 2024	5.3000	5.5000	5.3000	5.4500	5.3835	9,697,800
Oct 18, 2024	5.3500	5.5000	5.2000	5.3000	5.2354	20,242,600
Oct 17, 2024	5.3500	5.3500	5.2000	5.3500	5.2848	10,657,300
Oct 16, 2024	4.9200	4.9200	4.9200	4.9200	4.8600	-
Oct 15, 2024	4.9400	5.0500	4.9200	4.9200	4.8600	10,291,200
Oct 11, 2024	5.0500	5.0500	4.9200	4.9200	4.8600	7,619,900
Oct 10, 2024	5.0500	5.1500	4.9800	5.0500	4.9884	15,206,900
Oct 9, 2024	4.9600	5.0000	4.9200	5.0000	4.9390	9,739,000
Oct 8, 2024	4.9000	4.9400	4.8200	4.9400	4.8798	12,085,700
Oct 7, 2024	4.6400	5.0000	4.6400	4.9400	4.8798	31,378,200
Oct 4, 2024	4.6800	4.7000	4.6200	4.6400	4.5834	6,727,900
Oct 3, 2024	4.7000	4.7600	4.6000	4.7000	4.6427	6,876,400
Oct 2, 2024	4.7800	4.8400	4.7000	4.7000	4.6427	7,378,800
Oct 1, 2024	4.7200	4.7600	4.6800	4.7400	4.6822	8,674,000
Sep 30, 2024	4.6600	4.7200	4.6600	4.6800	4.6229	6,196,600
Sep 27, 2024	4.6000	4.6800	4.6000	4.6600	4.6032	5,689,100
Sep 26, 2024	4.6200	4.6800	4.6000	4.6000	4.5439	6,017,000
Sep 25, 2024	4.6400	4.6800	4.5600	4.6600	4.6032	5,292,300
Sep 24, 2024	4.6600	4.6800	4.6200	4.6600	4.6032	5,831,900
Sep 23, 2024	4.6600	4.6600	4.5800	4.6600	4.6032	7,147,500
Sep 20, 2024	4.6000	4.6000	4.6000	4.6000	4.5439	-
Sep 19, 2024	4.4600	4.6200	4.4400	4.6000	4.5439	14,597,600
Sep 18, 2024	4.4600	4.4800	4.4000	4.4200	4.3661	3,418,800
Sep 17, 2024	4.5400	4.5400	4.4400	4.4400	4.3859	3,802,600
Sep 16, 2024	4.4400	4.5400	4.4200	4.5400	4.4846	13,265,200
Sep 13, 2024	4.3600	4.4200	4.3600	4.3800	4.3266	4,921,000
Sep 12, 2024	4.4600	4.4800	4.3400	4.3400	4.2871	11,689,300
Sep 11, 2024	4.4200	4.4600	4.3800	4.4400	4.3859	6,561,400
Sep 10, 2024	4.4600	4.4800	4.3400	4.4800	4.4254	11,434,400
Sep 9, 2024	4.2200	4.2200	4.2200	4.2200	4.1685	-
Sep 6, 2024	4.2000	4.2800	4.1600	4.2200	4.1685	23,629,800
Sep 5, 2024	4.0600	4.1800	4.0600	4.1600	4.1093	17,444,500
Sep 4, 2024	4.0600	4.0600	4.0200	4.0400	3.9907	2,328,200
Sep 3, 2024	4.0400	4.0800	4.0200	4.0800	4.0302	2,753,700
Sep 2, 2024	4.0200	4.0400	4.0000	4.0400	3.9907	2,339,800
Aug 30, 2024	4.0200	4.0400	4.0000	4.0000	3.9512	3,037,000
Aug 29, 2024	3.9800	4.0400	3.9600	4.0200	3.9710	4,128,800
Aug 28, 2024	3.9800	4.0200	3.9600	3.9800	3.9315	4,700,500
Aug 27, 2024	4.0000	4.0200	3.9800	3.9800	3.9315	4,124,900
Aug 26, 2024	3.9600	4.0000	3.9200	4.0000	3.9512	3,900,600
Aug 23, 2024	3.9600	3.9800	3.9200	3.9200	3.8722	5,238,400
Aug 22, 2024	3.8800	4.0000	3.8600	3.9400	3.8920	9,206,900
Aug 21, 2024	3.8800	3.9200	3.8400	3.8800	3.8327	3,522,600
Aug 20, 2024	3.9200	3.9200	3.8800	3.8800	3.8327	8,938,100
Aug 19, 2024	3.8800	3.8800	3.8800	3.8800	3.8327	-
Aug 16, 2024	3.9000	3.9000	3.8400	3.8800	3.8327	3,410,100
Aug 15, 2024	3.9200	3.9200	3.8600	3.8600	3.8129	1,655,300
Aug 14, 2024	3.9000	3.9200	3.8600	3.9200	3.8722	4,570,600
Aug 13, 2024	3.9400	3.9800	3.8200	3.8800	3.8327	13,124,800
Aug 9, 2024	4.0400	4.0600	4.0200	4.0200	3.9710	2,704,900
Aug 8, 2024	4.0800	4.0800	4.0800	4.0800	4.0302	-
Aug 7, 2024	4.0200	4.0800	4.0000	4.0800	4.0302	4,489,500
Aug 6, 2024	4.0000	4.0400	3.9400	3.9800	3.9315	4,928,500
Aug 5, 2024	4.1000	4.1000	3.9800	3.9800	3.9315	11,165,200
Aug 2, 2024	4.1000	4.1000	4.1000	4.1000	4.0500	-
Aug 1, 2024	4.1600	4.1600	4.1000	4.1000	4.0500	1,998,700
Jul 31, 2024	4.1400	4.1600	4.1000	4.1600	4.1093	3,582,800
Jul 30, 2024	4.0600	4.0600	4.0600	4.0600	4.0105	-
Jul 26, 2024	4.0800	4.0800	4.0400	4.0600	4.0105	2,241,400
Jul 25, 2024	4.0800	4.1000	4.0400	4.0800	4.0302	3,647,800
Jul 24, 2024	4.0800	4.1200	4.0600	4.1200	4.0698	2,982,000
Jul 23, 2024	4.1400	4.1400	4.0400	4.0600	4.0105	6,802,200
Jul 19, 2024	4.1400	4.1600	4.0800	4.1000	4.0500	4,265,800
Jul 18, 2024	4.1200	4.1600	4.1000	4.1600	4.1093	5,092,500
Jul 17, 2024	4.1600	4.1600	4.1000	4.1400	4.0895	2,652,500
Jul 16, 2024	4.1200	4.1800	4.1000	4.1600	4.1093	7,481,100
Jul 15, 2024	4.0400	4.0400	4.0400	4.0400	3.9907	-
Jul 12, 2024	4.0400	4.0400	4.0400	4.0400	3.9907	-
Jul 11, 2024	4.1000	4.1200	4.0400	4.0400	3.9907	5,603,600
Jul 10, 2024	4.1200	4.1200	4.0600	4.0800	4.0302	5,881,700
Jul 9, 2024	4.1600	4.1600	4.1600	4.1600	4.1093	-
Jul 8, 2024	4.1000	4.1800	4.1000	4.1600	4.1093	4,668,800
Jul 5, 2024	4.1000	4.1400	4.0600	4.1200	4.0698	2,577,700
Jul 4, 2024	4.1200	4.1400	4.0800	4.1200	4.0698	1,928,300
Jul 3, 2024	4.0800	4.1200	4.0600	4.1200	4.0698	2,568,700
Jul 2, 2024	4.1200	4.1200	4.0600	4.0800	4.0302	3,751,700
Jul 1, 2024	4.1800	4.1800	4.1000	4.1400	4.0895	3,158,100
Jun 28, 2024	4.1200	4.2000	4.1200	4.1600	4.1093	4,686,500
Jun 27, 2024	4.1600	4.1800	4.1000	4.1200	4.0698	4,379,000
Jun 26, 2024	4.2200	4.2200	4.2200	4.2200	4.1685	-
Jun 25, 2024	4.1200	4.2400	4.1200	4.2200	4.1685	11,988,700
Jun 24, 2024	4.1000	4.1000	4.1000	4.1000	4.0500	-
Jun 21, 2024	4.0600	4.1200	4.0400	4.1000	4.0500	4,812,200
Jun 20, 2024	4.1400	4.1400	4.0600	4.0600	4.0105	3,309,000
Jun 19, 2024	4.1000	4.1000	4.1000	4.1000	4.0500	-
Jun 18, 2024	4.1000	4.1000	4.1000	4.1000	4.0500	-
Jun 17, 2024	4.0400	4.1000	4.0200	4.1000	4.0500	8,436,800
Jun 14, 2024	4.1800	4.1800	4.0400	4.0400	3.9907	5,057,200
Jun 13, 2024	4.1400	4.2200	4.0800	4.1600	4.1093	16,943,900
Jun 12, 2024	4.1800	4.2200	4.1200	4.1200	4.0698	5,917,500
Jun 11, 2024	4.1200	4.3200	4.1200	4.1800	4.1290	27,552,100
Jun 10, 2024	4.2200	4.2200	4.1000	4.1400	4.0895	9,376,900
Jun 7, 2024	4.0600	4.2200	4.0600	4.1800	4.1290	16,247,300
Jun 6, 2024	4.0400	4.0600	4.0000	4.0400	3.9907	4,251,100
Jun 5, 2024	4.0200	4.0800	4.0000	4.0400	3.9907	3,493,100
Jun 4, 2024	3.9400	4.1000	3.9400	4.0000	3.9512	11,816,300
May 31, 2024	4.1000	4.1200	3.8000	3.8000	3.7537	27,237,500
May 30, 2024	4.0600	4.1200	4.0600	4.0800	4.0302	4,001,800
May 29, 2024	4.0600	4.1000	4.0400	4.0600	4.0105	4,454,300
May 28, 2024	4.1200	4.1400	4.0400	4.0400	3.9907	5,398,500
May 27, 2024	4.0000	4.1600	4.0000	4.1400	4.0895	8,865,600
May 24, 2024	4.0000	4.0400	4.0000	4.0000	3.9512	1,553,300
May 23, 2024	4.0400	4.0600	4.0200	4.0400	3.9907	2,112,400
May 21, 2024	4.0200	4.0400	4.0000	4.0400	3.9907	2,950,000
May 20, 2024	4.0200	4.0200	4.0200	4.0200	3.9710	-
May 17, 2024	4.0400	4.0600	4.0000	4.0200	3.9710	1,741,900
May 16, 2024	3.9600	3.9600	3.9600	3.9600	3.9117	-
May 15, 2024	4.0400	4.0400	3.9400	3.9600	3.9117	3,944,600
May 14, 2024	4.0800	4.0800	4.0000	4.0400	3.9907	1,230,100
May 13, 2024	4.0800	4.0800	4.0200	4.0600	4.0105	1,700,800
May 10, 2024	4.0200	4.0400	3.9800	4.0200	3.9710	1,874,800
May 9, 2024	4.0200	4.0200	3.9800	4.0000	3.9512	1,438,000
May 8, 2024	3.9800	4.0000	3.9600	4.0000	3.9512	2,724,700
May 7, 2024	3.9000	3.9000	3.9000	3.9000	3.8524	-
May 3, 2024	3.9000	3.9400	3.8800	3.9000	3.8524	1,775,900
May 2, 2024	3.8800	3.9000	3.8800	3.9000	3.8524	644,000
Apr 30, 2024	3.8600	3.9000	3.8400	3.9000	3.8524	2,305,200
Apr 29, 2024	3.8200	3.8600	3.8200	3.8200	3.7734	2,028,200
Apr 26, 2024	3.8400	3.8600	3.8000	3.8200	3.7734	2,293,900
Apr 25, 2024	0.1925 Dividend
Apr 25, 2024	3.8000	3.8400	3.7800	3.8200	3.7734	3,265,100
Apr 24, 2024	3.9800	3.9800	3.9800	3.9800	3.7413	-
Apr 23, 2024	3.9400	4.0000	3.9200	3.9800	3.7413	4,465,200
Apr 22, 2024	3.9000	3.9400	3.9000	3.9200	3.6849	1,938,600
Apr 19, 2024	3.9200	3.9200	3.8800	3.8800	3.6473	3,001,900
Apr 18, 2024	3.9000	3.9000	3.9000	3.9000	3.6661	-
Apr 17, 2024	3.9800	4.0000	3.9000	3.9000	3.6661	7,441,700
Apr 11, 2024	4.0200	4.0400	4.0000	4.0000	3.7601	3,389,100
Apr 10, 2024	4.0400	4.0600	4.0200	4.0200	3.7789	1,499,300
Apr 9, 2024	4.0400	4.0600	4.0200	4.0200	3.7789	1,432,500
Apr 5, 2024	4.0400	4.0800	4.0200	4.0400	3.7977	909,000
Apr 4, 2024	4.0400	4.0600	4.0200	4.0400	3.7977	813,800
Apr 3, 2024	4.0200	4.0600	4.0200	4.0200	3.7789	2,116,100
Apr 2, 2024	4.0400	4.0800	4.0200	4.0200	3.7789	2,266,600
Apr 1, 2024	4.0800	4.0800	4.0400	4.0400	3.7977	1,099,700
Mar 29, 2024	4.0400	4.0800	4.0200	4.0800	3.8353	1,290,100
Mar 28, 2024	4.0400	4.0400	4.0400	4.0400	3.7977	-
Mar 27, 2024	4.0600	4.0800	4.0400	4.0400	3.7977	1,198,200
Mar 26, 2024	4.0600	4.0800	4.0400	4.0600	3.8165	1,108,500
Mar 25, 2024	4.1200	4.1200	4.0400	4.0400	3.7977	2,380,700
Mar 22, 2024	4.1200	4.1200	4.1200	4.1200	3.8729	-
Mar 21, 2024	4.1400	4.1400	4.1200	4.1200	3.8729	2,400,000
Mar 20, 2024	4.1000	4.1400	4.1000	4.1200	3.8729	6,695,600
Mar 19, 2024	4.0800	4.1000	4.0400	4.0600	3.8165	1,960,600
Mar 18, 2024	4.1200	4.1400	4.0600	4.0600	3.8165	3,428,800
Mar 15, 2024	4.0400	4.1000	4.0200	4.1000	3.8541	3,323,700
Mar 14, 2024	4.0200	4.0400	3.9800	4.0400	3.7977	2,474,100
Mar 13, 2024	4.0400	4.0400	4.0000	4.0200	3.7789	1,387,400
Mar 12, 2024	4.0400	4.0400	4.0400	4.0400	3.7977	-
Mar 11, 2024	4.0600	4.0800	4.0400	4.0400	3.7977	1,831,500
Mar 8, 2024	4.0000	4.0800	4.0000	4.0600	3.8165	3,975,900
Mar 7, 2024	3.9800	4.0000	3.9800	4.0000	3.7601	1,376,100
Mar 6, 2024	3.9800	4.0000	3.9600	3.9800	3.7413	763,700
Mar 5, 2024	3.9600	4.0000	3.9600	3.9800	3.7413	1,384,500
Mar 4, 2024	3.9800	4.0200	3.9600	3.9600	3.7225	2,884,700
Mar 1, 2024	3.9200	4.0000	3.9200	3.9600	3.7225	2,284,700
Feb 29, 2024	3.9200	3.9600	3.9200	3.9200	3.6849	3,859,000
Feb 28, 2024	3.9800	3.9800	3.9200	3.9200	3.6849	5,755,400
Feb 27, 2024	4.0600	4.0800	3.9800	3.9800	3.7413	7,282,300
Feb 23, 2024	3.9800	4.0400	3.9800	4.0200	3.7789	1,677,600
Feb 22, 2024	3.9800	4.0200	3.9400	4.0000	3.7601	2,507,700
Feb 21, 2024	3.9800	4.0000	3.9400	3.9800	3.7413	1,408,900
Feb 20, 2024	3.9400	3.9800	3.9400	3.9800	3.7413	866,900
Feb 19, 2024	4.0000	4.0000	3.9600	3.9600	3.7225	4,204,900
Feb 16, 2024	4.0800	4.1000	4.0000	4.0000	3.7601	2,184,100
Feb 15, 2024	4.0400	4.0600	4.0200	4.0400	3.7977	581,800
Feb 14, 2024	3.9800	4.0600	3.9800	4.0400	3.7977	2,159,800
Feb 13, 2024	4.0200	4.0200	3.9800	3.9800	3.7413	1,355,600
Feb 12, 2024	4.0400	4.0400	4.0000	4.0200	3.7789	507,800
Feb 9, 2024	4.0400	4.0400	4.0000	4.0000	3.7601	1,216,300
Feb 8, 2024	4.0000	4.0600	3.9600	4.0600	3.8165	4,250,800
Feb 7, 2024	3.9800	4.0400	3.9800	4.0000	3.7601	2,930,600
Feb 6, 2024	3.9200	4.0000	3.9200	3.9600	3.7225	1,823,700
Feb 5, 2024	4.0000	4.0000	3.9200	3.9200	3.6849	3,016,500
Feb 2, 2024	3.9400	4.0000	3.9400	4.0000	3.7601	1,577,500
Feb 1, 2024	3.9200	3.9800	3.9200	3.9200	3.6849	1,108,100
Jan 31, 2024	3.9200	3.9600	3.9000	3.9200	3.6849	1,470,700
Jan 30, 2024	3.9800	4.0000	3.9200	3.9400	3.7037	1,631,400
Jan 29, 2024	3.9600	4.0200	3.9600	3.9600	3.7225	2,612,500
Jan 26, 2024	4.0200	4.0800	3.9400	3.9400	3.7037	5,014,900
Jan 25, 2024	4.0000	4.0400	3.9800	4.0200	3.7789	919,500
Jan 24, 2024	3.9000	4.0400	3.9000	4.0000	3.7601	6,635,900
Jan 23, 2024	4.1000	4.1200	3.9400	3.9400	3.7037	4,491,000

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

WHA Utilities and Power Public Company Limited (WHAUP.BK)