WHA Utilities and Power PCL (BKK:WHAUP)
Thailand · Delayed Price · Currency is THB 3.600
+0.060 (1.69%)
Aug 22, 2025, 4:27 PM ICT
BKK:WHAUP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 3.56 | 3.62 | 3.54 | 3.60 | 3.60 | 1.69% | 5,977,395 |
| Aug 21, 2025 | 3.48 | 3.54 | 3.46 | 3.54 | 3.54 | 2.31% | 4,836,916 |
| Aug 20, 2025 | 3.36 | 3.48 | 3.36 | 3.46 | 3.46 | 4.22% | 3,242,297 |
| Aug 19, 2025 | 3.38 | 3.38 | 3.32 | 3.32 | 3.32 | -1.78% | 1,272,662 |
| Aug 18, 2025 | 3.40 | 3.40 | 3.36 | 3.38 | 3.38 | -1.17% | 1,605,588 |
| Aug 15, 2025 | 3.38 | 3.42 | 3.34 | 3.42 | 3.42 | 0.59% | 1,269,940 |
| Aug 14, 2025 | 3.46 | 3.46 | 3.32 | 3.40 | 3.40 | -1.73% | 3,281,552 |
| Aug 13, 2025 | 3.46 | 3.46 | 3.36 | 3.46 | 3.46 | - | 2,751,701 |
| Aug 8, 2025 | 3.50 | 3.50 | 3.42 | 3.46 | 3.46 | -0.57% | 2,168,568 |
| Aug 7, 2025 | 3.46 | 3.58 | 3.46 | 3.48 | 3.48 | 0.58% | 5,542,690 |
| Aug 6, 2025 | 3.44 | 3.46 | 3.42 | 3.46 | 3.46 | 1.76% | 1,934,363 |
| Aug 5, 2025 | 3.36 | 3.40 | 3.34 | 3.40 | 3.40 | 1.80% | 1,742,700 |
| Aug 4, 2025 | 3.40 | 3.40 | 3.30 | 3.34 | 3.34 | -1.76% | 1,485,849 |
| Aug 1, 2025 | 3.54 | 3.54 | 3.36 | 3.40 | 3.40 | -0.58% | 4,791,425 |
| Jul 31, 2025 | 3.44 | 3.44 | 3.34 | 3.42 | 3.42 | -0.58% | 2,808,654 |
| Jul 30, 2025 | 3.38 | 3.46 | 3.36 | 3.44 | 3.44 | 1.18% | 3,714,186 |
| Jul 29, 2025 | 3.38 | 3.44 | 3.32 | 3.40 | 3.40 | 0.59% | 2,196,147 |
| Jul 25, 2025 | 3.36 | 3.40 | 3.32 | 3.38 | 3.38 | 1.20% | 3,999,332 |
| Jul 24, 2025 | 3.30 | 3.36 | 3.28 | 3.34 | 3.34 | 1.21% | 2,092,080 |
| Jul 23, 2025 | 3.24 | 3.36 | 3.24 | 3.30 | 3.30 | 1.23% | 1,642,063 |
| Jul 22, 2025 | 3.44 | 3.46 | 3.26 | 3.26 | 3.26 | -5.78% | 3,427,473 |
| Jul 21, 2025 | 3.40 | 3.46 | 3.32 | 3.46 | 3.46 | 1.76% | 5,370,747 |
| Jul 18, 2025 | 3.36 | 3.42 | 3.32 | 3.40 | 3.40 | 1.19% | 4,614,955 |
| Jul 17, 2025 | 3.30 | 3.36 | 3.26 | 3.36 | 3.36 | 3.07% | 2,050,558 |
| Jul 16, 2025 | 3.22 | 3.32 | 3.20 | 3.26 | 3.26 | 1.24% | 2,528,143 |
| Jul 15, 2025 | 3.22 | 3.26 | 3.18 | 3.22 | 3.22 | 0.63% | 2,202,073 |
| Jul 14, 2025 | 3.18 | 3.20 | 3.14 | 3.20 | 3.20 | 1.27% | 1,046,711 |
| Jul 11, 2025 | 3.18 | 3.20 | 3.16 | 3.16 | 3.16 | -0.63% | 1,310,339 |
| Jul 9, 2025 | 3.16 | 3.20 | 3.06 | 3.18 | 3.18 | 1.27% | 4,340,705 |
| Jul 8, 2025 | 3.14 | 3.20 | 3.14 | 3.14 | 3.14 | -3.09% | 1,290,817 |
| Jul 7, 2025 | 3.32 | 3.32 | 3.20 | 3.24 | 3.24 | -2.99% | 778,470 |
| Jul 4, 2025 | 3.30 | 3.38 | 3.28 | 3.34 | 3.34 | 1.83% | 3,108,958 |
| Jul 3, 2025 | 3.24 | 3.28 | 3.22 | 3.28 | 3.28 | 1.23% | 1,259,645 |
| Jul 2, 2025 | 3.30 | 3.30 | 3.20 | 3.24 | 3.24 | -1.22% | 2,449,257 |
| Jul 1, 2025 | 3.18 | 3.28 | 3.14 | 3.28 | 3.28 | 1.86% | 2,990,726 |
| Jun 30, 2025 | 3.10 | 3.22 | 3.08 | 3.22 | 3.22 | 5.23% | 2,455,795 |
| Jun 27, 2025 | 3.16 | 3.18 | 3.06 | 3.06 | 3.06 | -3.77% | 1,091,695 |
| Jun 26, 2025 | 3.14 | 3.18 | 3.10 | 3.18 | 3.18 | 0.63% | 741,012 |
| Jun 25, 2025 | 3.08 | 3.16 | 3.02 | 3.16 | 3.16 | 1.94% | 2,623,600 |
| Jun 24, 2025 | 2.96 | 3.10 | 2.94 | 3.10 | 3.10 | 6.90% | 1,901,135 |
| Jun 23, 2025 | 2.84 | 2.94 | 2.84 | 2.90 | 2.90 | -2.68% | 3,554,661 |
| Jun 20, 2025 | 3.00 | 3.02 | 2.94 | 2.98 | 2.98 | -0.67% | 2,299,782 |
| Jun 19, 2025 | 3.10 | 3.10 | 2.98 | 3.00 | 3.00 | -3.23% | 2,583,576 |
| Jun 18, 2025 | 3.24 | 3.24 | 3.10 | 3.10 | 3.10 | -4.32% | 2,530,462 |
| Jun 17, 2025 | 3.22 | 3.26 | 3.18 | 3.24 | 3.24 | 0.62% | 2,390,079 |
| Jun 16, 2025 | 3.18 | 3.22 | 3.16 | 3.22 | 3.22 | - | 1,052,580 |
| Jun 13, 2025 | 3.24 | 3.24 | 3.18 | 3.22 | 3.22 | - | 502,714 |
| Jun 12, 2025 | 3.22 | 3.24 | 3.20 | 3.22 | 3.22 | 0.63% | 436,237 |
| Jun 11, 2025 | 3.22 | 3.24 | 3.20 | 3.20 | 3.20 | -0.62% | 617,534 |
| Jun 10, 2025 | 3.24 | 3.28 | 3.22 | 3.22 | 3.22 | -0.62% | 1,025,329 |