WHA Utilities and Power PCL (BKK:WHAUP)
Thailand · Delayed Price · Currency is THB 4.680
+0.040 (0.86%)
At close: Feb 10, 2026
BKK:WHAUP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 4.50 | 4.56 | 4.44 | 4.48 | 4.48 | -0.44% | 4,595,315 |
| Dec 17, 2025 | 4.60 | 4.62 | 4.44 | 4.50 | 4.50 | -2.60% | 6,968,355 |
| Dec 16, 2025 | 4.60 | 4.66 | 4.54 | 4.62 | 4.62 | -0.86% | 7,399,073 |
| Dec 15, 2025 | 4.72 | 4.72 | 4.62 | 4.66 | 4.66 | -1.69% | 7,575,288 |
| Dec 12, 2025 | 4.60 | 4.78 | 4.60 | 4.74 | 4.74 | 2.60% | 7,485,294 |
| Dec 11, 2025 | 4.66 | 4.66 | 4.56 | 4.62 | 4.62 | -0.86% | 2,803,706 |
| Dec 9, 2025 | 4.66 | 4.66 | 4.58 | 4.66 | 4.66 | - | 4,128,497 |
| Dec 8, 2025 | 4.64 | 4.66 | 4.54 | 4.66 | 4.66 | -0.43% | 6,687,214 |
| Dec 4, 2025 | 4.60 | 4.80 | 4.58 | 4.68 | 4.68 | 2.18% | 15,673,680 |
| Dec 3, 2025 | 4.40 | 4.62 | 4.38 | 4.58 | 4.58 | 4.09% | 14,213,600 |
| Dec 2, 2025 | 4.32 | 4.40 | 4.28 | 4.40 | 4.40 | 0.92% | 3,631,276 |
| Dec 1, 2025 | 4.28 | 4.36 | 4.22 | 4.36 | 4.36 | 4.81% | 5,023,583 |
| Nov 28, 2025 | 4.20 | 4.22 | 4.16 | 4.16 | 4.16 | -0.48% | 1,621,708 |
| Nov 27, 2025 | 4.16 | 4.20 | 4.16 | 4.18 | 4.18 | -0.48% | 1,111,002 |
| Nov 26, 2025 | 4.30 | 4.30 | 4.20 | 4.20 | 4.14 | -1.87% | 2,616,925 |