WHA Utilities and Power PCL (BKK:WHAUP)
Thailand · Delayed Price · Currency is THB 4.300
+0.020 (0.47%)
Mar 5, 2026, 2:24 PM ICT
BKK:WHAUP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 4.42 | 4.42 | 4.16 | 4.30 | 4.30 | -7.33% | 21,215,350 |
| Mar 2, 2026 | 4.94 | 4.94 | 4.64 | 4.64 | 4.64 | -8.12% | 15,122,720 |
| Feb 27, 2026 | 5.10 | 5.15 | 4.96 | 5.05 | 5.05 | -0.98% | 6,242,013 |
| Feb 26, 2026 | 5.00 | 5.15 | 5.00 | 5.10 | 5.10 | -0.97% | 10,217,000 |
| Feb 25, 2026 | 5.20 | 5.25 | 5.10 | 5.15 | 5.15 | -0.96% | 7,038,822 |
| Feb 24, 2026 | 4.98 | 5.20 | 4.94 | 5.20 | 5.20 | 4.00% | 6,417,984 |
| Feb 23, 2026 | 4.98 | 5.10 | 4.92 | 5.00 | 5.00 | 0.40% | 4,274,000 |
| Feb 20, 2026 | 5.05 | 5.05 | 4.94 | 4.98 | 4.98 | -1.39% | 4,961,794 |
| Feb 19, 2026 | 5.10 | 5.15 | 5.00 | 5.05 | 5.05 | - | 7,940,421 |
| Feb 18, 2026 | 4.98 | 5.10 | 4.96 | 5.05 | 5.05 | 1.81% | 7,987,053 |
| Feb 17, 2026 | 4.92 | 4.96 | 4.82 | 4.96 | 4.96 | 1.22% | 4,900,315 |
| Feb 16, 2026 | 4.92 | 4.96 | 4.86 | 4.90 | 4.90 | - | 4,093,034 |
| Feb 13, 2026 | 4.98 | 5.05 | 4.86 | 4.90 | 4.90 | -1.21% | 8,767,166 |
| Feb 12, 2026 | 4.78 | 4.96 | 4.78 | 4.96 | 4.96 | 3.33% | 7,415,061 |
| Feb 11, 2026 | 4.68 | 4.84 | 4.60 | 4.80 | 4.80 | 2.56% | 13,861,230 |
| Feb 10, 2026 | 4.66 | 4.70 | 4.60 | 4.68 | 4.68 | 0.86% | 5,756,871 |
| Feb 9, 2026 | 4.54 | 4.70 | 4.52 | 4.64 | 4.64 | 4.04% | 11,946,430 |
| Feb 6, 2026 | 4.50 | 4.52 | 4.44 | 4.46 | 4.46 | -0.45% | 2,231,631 |
| Feb 5, 2026 | 4.52 | 4.52 | 4.48 | 4.48 | 4.48 | -0.44% | 1,367,039 |
| Feb 4, 2026 | 4.54 | 4.54 | 4.44 | 4.50 | 4.50 | -0.44% | 7,677,662 |
| Feb 3, 2026 | 4.54 | 4.62 | 4.52 | 4.52 | 4.52 | -0.44% | 8,197,125 |
| Feb 2, 2026 | 4.54 | 4.56 | 4.48 | 4.54 | 4.54 | -0.44% | 4,656,103 |
| Jan 30, 2026 | 4.38 | 4.56 | 4.38 | 4.56 | 4.56 | 4.11% | 8,087,536 |
| Jan 29, 2026 | 4.40 | 4.42 | 4.38 | 4.38 | 4.38 | -0.45% | 1,571,453 |
| Jan 28, 2026 | 4.36 | 4.40 | 4.32 | 4.40 | 4.40 | 0.46% | 4,082,064 |
| Jan 27, 2026 | 4.32 | 4.42 | 4.32 | 4.38 | 4.38 | 1.39% | 2,733,665 |
| Jan 26, 2026 | 4.46 | 4.48 | 4.32 | 4.32 | 4.32 | -3.14% | 5,197,057 |
| Jan 23, 2026 | 4.44 | 4.48 | 4.40 | 4.46 | 4.46 | 1.36% | 3,800,603 |
| Jan 22, 2026 | 4.50 | 4.50 | 4.40 | 4.40 | 4.40 | -2.22% | 5,053,903 |
| Jan 21, 2026 | 4.38 | 4.50 | 4.36 | 4.50 | 4.50 | 2.74% | 5,743,344 |
| Jan 20, 2026 | 4.38 | 4.46 | 4.38 | 4.38 | 4.38 | - | 5,111,044 |
| Jan 19, 2026 | 4.36 | 4.40 | 4.28 | 4.38 | 4.38 | 0.92% | 4,310,937 |
| Jan 16, 2026 | 4.30 | 4.36 | 4.28 | 4.34 | 4.34 | 1.40% | 2,982,672 |
| Jan 15, 2026 | 4.20 | 4.30 | 4.20 | 4.28 | 4.28 | 1.90% | 2,822,013 |
| Jan 14, 2026 | 4.22 | 4.26 | 4.18 | 4.20 | 4.20 | -0.47% | 3,551,270 |
| Jan 13, 2026 | 4.26 | 4.28 | 4.22 | 4.22 | 4.22 | -0.47% | 2,838,392 |
| Jan 12, 2026 | 4.34 | 4.34 | 4.20 | 4.24 | 4.24 | -1.40% | 4,545,123 |
| Jan 9, 2026 | 4.38 | 4.40 | 4.30 | 4.30 | 4.30 | -1.38% | 4,133,474 |
| Jan 8, 2026 | 4.30 | 4.38 | 4.28 | 4.36 | 4.36 | 1.40% | 6,928,773 |
| Jan 7, 2026 | 4.20 | 4.36 | 4.20 | 4.30 | 4.30 | 1.90% | 12,996,130 |
| Jan 6, 2026 | 4.18 | 4.26 | 4.18 | 4.22 | 4.22 | 0.96% | 9,049,095 |
| Jan 5, 2026 | 4.20 | 4.24 | 4.16 | 4.18 | 4.18 | -0.48% | 7,155,390 |
| Dec 30, 2025 | 4.22 | 4.26 | 4.14 | 4.20 | 4.20 | -0.94% | 14,710,630 |
| Dec 29, 2025 | 4.44 | 4.44 | 4.20 | 4.24 | 4.24 | -4.50% | 10,763,320 |
| Dec 26, 2025 | 4.44 | 4.48 | 4.42 | 4.44 | 4.44 | - | 1,788,282 |
| Dec 25, 2025 | 4.46 | 4.56 | 4.42 | 4.44 | 4.44 | -0.45% | 7,810,426 |
| Dec 24, 2025 | 4.42 | 4.50 | 4.38 | 4.46 | 4.46 | 1.36% | 4,523,335 |
| Dec 23, 2025 | 4.48 | 4.50 | 4.36 | 4.40 | 4.40 | -1.79% | 14,875,994 |
| Dec 22, 2025 | 4.52 | 4.52 | 4.46 | 4.48 | 4.48 | -0.88% | 2,650,952 |
| Dec 19, 2025 | 4.48 | 4.52 | 4.44 | 4.52 | 4.52 | 0.89% | 4,167,531 |