WHA Utilities and Power PCL (BKK:WHAUP)
Thailand · Delayed Price · Currency is THB 5.55
+0.10 (1.83%)
May 22, 2026, 2:14 PM ICT
BKK:WHAUP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 5.40 | 5.50 | 5.20 | 5.45 | 5.45 | 0.93% | 13,997,252 |
| May 20, 2026 | 5.35 | 5.40 | 5.20 | 5.40 | 5.40 | 1.89% | 15,260,160 |
| May 19, 2026 | 5.05 | 5.40 | 5.00 | 5.30 | 5.30 | 4.95% | 24,698,970 |
| May 18, 2026 | 4.96 | 5.05 | 4.92 | 5.05 | 5.05 | 1.81% | 3,525,109 |
| May 15, 2026 | 5.05 | 5.05 | 4.92 | 4.96 | 4.96 | -1.78% | 6,105,616 |
| May 14, 2026 | 4.92 | 5.05 | 4.90 | 5.05 | 5.05 | 4.77% | 7,877,204 |
| May 13, 2026 | 4.86 | 4.86 | 4.76 | 4.82 | 4.82 | -0.82% | 7,886,951 |
| May 12, 2026 | 4.90 | 4.94 | 4.82 | 4.86 | 4.86 | -1.62% | 4,245,253 |
| May 11, 2026 | 5.00 | 5.05 | 4.86 | 4.94 | 4.94 | -1.20% | 7,504,710 |
| May 8, 2026 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -1.96% | 2,563,428 |
| May 7, 2026 | 5.00 | 5.15 | 5.00 | 5.10 | 5.10 | 2.41% | 10,178,840 |
| May 6, 2026 | 5.00 | 5.15 | 4.98 | 4.98 | 4.98 | 0.81% | 16,246,620 |
| May 5, 2026 | 4.78 | 4.94 | 4.74 | 4.94 | 4.94 | 2.49% | 12,650,080 |
| Apr 30, 2026 | 4.68 | 4.82 | 4.64 | 4.82 | 4.82 | 2.55% | 6,861,278 |
| Apr 29, 2026 | 4.50 | 4.70 | 4.46 | 4.70 | 4.70 | 4.44% | 9,093,644 |
| Apr 28, 2026 | 4.54 | 4.58 | 4.50 | 4.50 | 4.50 | -4.66% | 8,774,241 |
| Apr 27, 2026 | 4.70 | 4.72 | 4.66 | 4.72 | 4.53 | 0.43% | 4,068,132 |
| Apr 24, 2026 | 4.74 | 4.74 | 4.70 | 4.70 | 4.51 | -0.84% | 2,802,439 |
| Apr 23, 2026 | 4.72 | 4.74 | 4.64 | 4.74 | 4.55 | - | 5,649,918 |
| Apr 22, 2026 | 4.68 | 4.76 | 4.66 | 4.74 | 4.55 | 2.16% | 5,121,160 |
| Apr 21, 2026 | 4.56 | 4.68 | 4.54 | 4.64 | 4.45 | 2.20% | 6,459,728 |
| Apr 20, 2026 | 4.54 | 4.56 | 4.48 | 4.54 | 4.35 | 0.44% | 1,802,286 |
| Apr 17, 2026 | 4.58 | 4.58 | 4.48 | 4.52 | 4.34 | -1.31% | 5,164,608 |
| Apr 16, 2026 | 4.54 | 4.60 | 4.52 | 4.58 | 4.39 | 1.78% | 3,522,271 |
| Apr 10, 2026 | 4.56 | 4.56 | 4.50 | 4.50 | 4.32 | - | 1,566,119 |
| Apr 9, 2026 | 4.58 | 4.58 | 4.50 | 4.50 | 4.32 | -2.17% | 3,569,059 |
| Apr 8, 2026 | 4.54 | 4.64 | 4.54 | 4.60 | 4.41 | 3.14% | 7,135,349 |
| Apr 7, 2026 | 4.48 | 4.52 | 4.46 | 4.46 | 4.28 | -0.89% | 2,616,050 |
| Apr 3, 2026 | 4.48 | 4.54 | 4.42 | 4.50 | 4.32 | 0.45% | 5,416,584 |
| Apr 2, 2026 | 4.48 | 4.56 | 4.44 | 4.48 | 4.30 | -0.88% | 5,658,421 |
| Apr 1, 2026 | 4.50 | 4.58 | 4.50 | 4.52 | 4.34 | 1.35% | 10,811,930 |
| Mar 31, 2026 | 4.34 | 4.48 | 4.34 | 4.46 | 4.28 | 3.72% | 9,539,068 |
| Mar 30, 2026 | 4.34 | 4.40 | 4.30 | 4.30 | 4.12 | -1.38% | 4,635,238 |
| Mar 27, 2026 | 4.36 | 4.42 | 4.32 | 4.36 | 4.18 | - | 3,364,512 |
| Mar 26, 2026 | 4.32 | 4.40 | 4.30 | 4.36 | 4.18 | -1.36% | 3,495,892 |
| Mar 25, 2026 | 4.26 | 4.42 | 4.24 | 4.42 | 4.24 | 5.24% | 8,604,536 |
| Mar 24, 2026 | 4.22 | 4.26 | 4.18 | 4.20 | 4.03 | 0.96% | 3,453,906 |
| Mar 23, 2026 | 4.30 | 4.30 | 4.16 | 4.16 | 3.99 | -4.15% | 5,366,723 |
| Mar 20, 2026 | 4.28 | 4.34 | 4.28 | 4.34 | 4.16 | 2.36% | 2,214,510 |
| Mar 19, 2026 | 4.38 | 4.40 | 4.24 | 4.24 | 4.07 | -3.64% | 8,793,719 |
| Mar 18, 2026 | 4.44 | 4.46 | 4.36 | 4.40 | 4.22 | -0.45% | 6,773,924 |
| Mar 17, 2026 | 4.34 | 4.44 | 4.34 | 4.42 | 4.24 | 2.31% | 4,379,526 |
| Mar 16, 2026 | 4.34 | 4.36 | 4.30 | 4.32 | 4.14 | -0.46% | 1,591,656 |
| Mar 13, 2026 | 4.36 | 4.40 | 4.32 | 4.34 | 4.16 | -1.36% | 8,849,676 |
| Mar 12, 2026 | 4.32 | 4.48 | 4.30 | 4.40 | 4.22 | 0.92% | 11,612,770 |
| Mar 11, 2026 | 4.36 | 4.48 | 4.36 | 4.36 | 4.18 | -0.91% | 6,179,076 |
| Mar 10, 2026 | 4.28 | 4.44 | 4.24 | 4.40 | 4.22 | 5.26% | 10,895,540 |
| Mar 9, 2026 | 4.16 | 4.22 | 4.08 | 4.18 | 4.01 | -5.00% | 25,777,000 |
| Mar 6, 2026 | 4.44 | 4.44 | 4.32 | 4.40 | 4.22 | -0.45% | 4,475,315 |
| Mar 5, 2026 | 4.58 | 4.58 | 4.26 | 4.42 | 4.24 | 2.79% | 14,126,690 |