WHA Utilities and Power PCL (BKK:WHAUP)
Thailand · Delayed Price · Currency is THB 6.90
+0.10 (1.47%)
Oct 9, 2026, 4:38 PM ICT
BKK:WHAUP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 6.85 | 6.95 | 6.80 | 6.90 | 6.90 | 1.47% | 5,342,016 |
| Oct 8, 2026 | 6.85 | 6.95 | 6.80 | 6.80 | 6.80 | -1.45% | 3,923,356 |
| Oct 7, 2026 | 6.65 | 6.95 | 6.65 | 6.90 | 6.90 | 3.76% | 14,894,506 |
| Oct 6, 2026 | 6.55 | 6.75 | 6.55 | 6.65 | 6.65 | 1.53% | 18,373,630 |
| Oct 5, 2026 | 6.95 | 7.00 | 6.50 | 6.55 | 6.55 | -5.76% | 20,969,760 |
| Oct 2, 2026 | 6.85 | 7.00 | 6.85 | 6.95 | 6.95 | 0.72% | 5,713,481 |
| Oct 1, 2026 | 6.95 | 7.00 | 6.80 | 6.90 | 6.90 | -0.72% | 10,576,876 |
| Sep 30, 2026 | 7.05 | 7.05 | 6.90 | 6.95 | 6.95 | -1.42% | 10,515,862 |
| Sep 29, 2026 | 7.10 | 7.15 | 7.00 | 7.05 | 7.05 | -0.70% | 8,785,662 |
| Sep 28, 2026 | 7.15 | 7.20 | 7.05 | 7.10 | 7.10 | -0.70% | 5,737,701 |
| Sep 25, 2026 | 7.15 | 7.30 | 7.15 | 7.15 | 7.15 | - | 4,743,878 |
| Sep 24, 2026 | 7.25 | 7.30 | 7.15 | 7.15 | 7.15 | -2.05% | 3,174,488 |
| Sep 23, 2026 | 7.20 | 7.30 | 7.15 | 7.30 | 7.30 | 1.39% | 5,162,307 |
| Sep 22, 2026 | 7.10 | 7.25 | 7.05 | 7.20 | 7.20 | 1.41% | 9,208,620 |
| Sep 21, 2026 | 7.10 | 7.20 | 7.00 | 7.10 | 7.10 | - | 8,753,399 |
| Sep 18, 2026 | 7.15 | 7.15 | 7.00 | 7.10 | 7.10 | -0.70% | 6,295,641 |
| Sep 17, 2026 | 7.00 | 7.15 | 7.00 | 7.15 | 7.15 | 1.42% | 9,130,217 |
| Sep 16, 2026 | 7.15 | 7.20 | 7.00 | 7.05 | 7.05 | -1.40% | 6,563,208 |
| Sep 15, 2026 | 7.10 | 7.25 | 7.10 | 7.15 | 7.15 | 1.42% | 7,733,194 |
| Sep 14, 2026 | 7.30 | 7.35 | 7.00 | 7.05 | 7.05 | -3.42% | 11,856,978 |
| Sep 11, 2026 | 7.30 | 7.40 | 7.30 | 7.30 | 7.30 | -0.68% | 3,697,235 |
| Sep 10, 2026 | 7.40 | 7.50 | 7.30 | 7.35 | 7.35 | -2.00% | 7,456,622 |
| Sep 9, 2026 | 7.40 | 7.60 | 7.40 | 7.50 | 7.50 | 1.35% | 7,108,133 |
| Sep 8, 2026 | 7.50 | 7.50 | 7.35 | 7.40 | 7.40 | -0.67% | 8,314,633 |
| Sep 7, 2026 | 7.45 | 7.45 | 7.35 | 7.45 | 7.45 | 0.68% | 5,339,628 |
| Sep 4, 2026 | 7.35 | 7.50 | 7.30 | 7.40 | 7.40 | 1.37% | 6,380,243 |
| Sep 3, 2026 | 7.40 | 7.45 | 7.25 | 7.30 | 7.30 | -0.68% | 16,227,700 |
| Sep 2, 2026 | 7.40 | 7.50 | 7.30 | 7.35 | 7.35 | -0.68% | 13,156,870 |
| Sep 1, 2026 | 7.65 | 7.70 | 7.40 | 7.40 | 7.40 | -2.63% | 7,001,062 |
| Aug 31, 2026 | 7.55 | 7.70 | 7.50 | 7.60 | 7.60 | - | 7,596,841 |
| Aug 28, 2026 | 7.70 | 7.75 | 7.50 | 7.60 | 7.60 | -1.94% | 7,022,549 |
| Aug 27, 2026 | 7.65 | 7.85 | 7.60 | 7.75 | 7.75 | 1.97% | 19,364,790 |
| Aug 26, 2026 | 7.35 | 7.60 | 7.35 | 7.60 | 7.60 | 4.11% | 18,693,030 |
| Aug 25, 2026 | 7.55 | 7.65 | 7.15 | 7.30 | 7.30 | -3.31% | 28,796,396 |
| Aug 24, 2026 | 7.75 | 7.80 | 7.55 | 7.55 | 7.55 | -3.21% | 8,466,138 |
| Aug 21, 2026 | 7.75 | 7.80 | 7.70 | 7.80 | 7.80 | 0.65% | 5,060,523 |
| Aug 20, 2026 | 7.95 | 8.00 | 7.75 | 7.75 | 7.75 | -2.52% | 8,197,016 |
| Aug 19, 2026 | 7.90 | 8.00 | 7.80 | 7.95 | 7.95 | 0.63% | 7,247,505 |
| Aug 18, 2026 | 8.15 | 8.15 | 7.85 | 7.90 | 7.90 | -3.66% | 25,306,820 |
| Aug 17, 2026 | 7.80 | 8.20 | 7.80 | 8.20 | 8.20 | 5.81% | 26,237,220 |
| Aug 14, 2026 | 7.85 | 7.95 | 7.75 | 7.75 | 7.75 | -1.27% | 8,441,620 |
| Aug 13, 2026 | 7.75 | 7.90 | 7.60 | 7.85 | 7.85 | 1.29% | 10,241,800 |
| Aug 11, 2026 | 7.85 | 7.90 | 7.75 | 7.75 | 7.75 | 0.65% | 10,842,492 |
| Aug 10, 2026 | 7.75 | 7.75 | 7.60 | 7.70 | 7.70 | -0.65% | 6,082,905 |
| Aug 7, 2026 | 7.85 | 7.90 | 7.70 | 7.75 | 7.75 | -0.64% | 13,691,955 |
| Aug 6, 2026 | 7.50 | 7.90 | 7.50 | 7.80 | 7.80 | 3.31% | 30,018,801 |
| Aug 5, 2026 | 7.60 | 7.65 | 7.45 | 7.55 | 7.55 | - | 11,007,666 |
| Aug 4, 2026 | 7.75 | 7.75 | 7.50 | 7.55 | 7.55 | -1.31% | 11,266,443 |
| Aug 3, 2026 | 7.70 | 7.85 | 7.60 | 7.65 | 7.65 | -1.92% | 11,189,281 |
| Jul 31, 2026 | 7.85 | 7.85 | 7.55 | 7.80 | 7.80 | 2.63% | 25,615,618 |