WHA Utilities and Power PCL (BKK:WHAUP)
Thailand · Delayed Price · Currency is THB 8.05
+0.10 (1.26%)
Jul 24, 2026, 4:35 PM ICT
BKK:WHAUP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 7.95 | 8.20 | 7.85 | 8.05 | 8.05 | 1.26% | 28,162,060 |
| Jul 23, 2026 | 7.85 | 8.05 | 7.75 | 7.95 | 7.95 | 0.63% | 24,881,232 |
| Jul 22, 2026 | 7.80 | 7.90 | 7.55 | 7.90 | 7.90 | 1.28% | 30,838,576 |
| Jul 21, 2026 | 7.95 | 8.00 | 7.75 | 7.80 | 7.80 | -1.89% | 19,200,520 |
| Jul 20, 2026 | 7.95 | 8.00 | 7.80 | 7.95 | 7.95 | - | 11,863,764 |
| Jul 17, 2026 | 7.75 | 8.00 | 7.75 | 7.95 | 7.95 | 1.92% | 25,204,990 |
| Jul 16, 2026 | 7.85 | 8.05 | 7.60 | 7.80 | 7.80 | -1.27% | 62,609,210 |
| Jul 15, 2026 | 8.25 | 8.50 | 7.70 | 7.90 | 7.90 | -4.24% | 54,989,930 |
| Jul 14, 2026 | 7.95 | 8.40 | 7.95 | 8.25 | 8.25 | 1.23% | 19,580,940 |
| Jul 13, 2026 | 7.95 | 8.30 | 7.95 | 8.15 | 8.15 | 1.24% | 19,989,742 |
| Jul 10, 2026 | 7.55 | 8.05 | 7.50 | 8.05 | 8.05 | 7.33% | 35,169,742 |
| Jul 9, 2026 | 6.85 | 7.55 | 6.80 | 7.50 | 7.50 | 11.94% | 57,190,390 |
| Jul 8, 2026 | 7.00 | 7.00 | 6.65 | 6.70 | 6.70 | -3.60% | 23,692,631 |
| Jul 7, 2026 | 7.10 | 7.10 | 6.95 | 6.95 | 6.95 | -2.11% | 10,011,340 |
| Jul 6, 2026 | 7.05 | 7.15 | 7.00 | 7.10 | 7.10 | 1.43% | 10,908,337 |
| Jul 3, 2026 | 7.00 | 7.10 | 7.00 | 7.00 | 7.00 | -0.71% | 6,224,193 |
| Jul 2, 2026 | 7.05 | 7.10 | 6.95 | 7.05 | 7.05 | - | 9,423,454 |
| Jul 1, 2026 | 7.20 | 7.20 | 7.00 | 7.05 | 7.05 | -2.08% | 13,215,990 |
| Jun 30, 2026 | 7.05 | 7.20 | 6.95 | 7.20 | 7.20 | 2.86% | 18,484,580 |
| Jun 29, 2026 | 7.10 | 7.10 | 6.90 | 7.00 | 7.00 | -0.71% | 9,559,131 |
| Jun 26, 2026 | 7.15 | 7.15 | 6.95 | 7.05 | 7.05 | -1.40% | 14,921,778 |
| Jun 25, 2026 | 6.85 | 7.15 | 6.85 | 7.15 | 7.15 | 5.15% | 23,056,090 |
| Jun 24, 2026 | 6.70 | 6.85 | 6.60 | 6.80 | 6.80 | 3.03% | 10,294,526 |
| Jun 23, 2026 | 6.75 | 6.80 | 6.45 | 6.60 | 6.60 | -2.94% | 25,129,998 |
| Jun 22, 2026 | 6.75 | 6.95 | 6.70 | 6.80 | 6.80 | 3.03% | 18,403,310 |
| Jun 19, 2026 | 6.50 | 6.75 | 6.50 | 6.60 | 6.60 | 0.76% | 14,580,950 |
| Jun 18, 2026 | 6.60 | 6.70 | 6.40 | 6.55 | 6.55 | -0.76% | 11,802,450 |
| Jun 17, 2026 | 6.70 | 6.75 | 6.55 | 6.60 | 6.60 | -0.75% | 22,944,767 |
| Jun 16, 2026 | 6.15 | 6.65 | 6.15 | 6.65 | 6.65 | 8.13% | 24,568,570 |
| Jun 15, 2026 | 6.10 | 6.20 | 6.05 | 6.15 | 6.15 | 3.36% | 10,311,790 |
| Jun 12, 2026 | 5.95 | 6.00 | 5.95 | 5.95 | 5.95 | - | 2,993,882 |
| Jun 11, 2026 | 5.95 | 6.10 | 5.90 | 5.95 | 5.95 | - | 17,958,770 |
| Jun 10, 2026 | 6.00 | 6.10 | 5.95 | 5.95 | 5.95 | -0.83% | 10,557,990 |
| Jun 9, 2026 | 6.00 | 6.05 | 5.90 | 6.00 | 6.00 | 0.84% | 12,693,370 |
| Jun 8, 2026 | 5.70 | 6.05 | 5.70 | 5.95 | 5.95 | 0.85% | 8,431,545 |
| Jun 5, 2026 | 5.95 | 6.00 | 5.85 | 5.90 | 5.90 | -0.84% | 9,061,440 |
| Jun 4, 2026 | 5.90 | 6.15 | 5.90 | 5.95 | 5.95 | 0.85% | 25,588,010 |
| Jun 2, 2026 | 5.65 | 5.95 | 5.65 | 5.90 | 5.90 | 3.51% | 18,574,780 |
| May 29, 2026 | 5.65 | 5.80 | 5.60 | 5.70 | 5.70 | 1.79% | 10,846,180 |
| May 28, 2026 | 5.75 | 5.80 | 5.60 | 5.60 | 5.60 | -3.45% | 8,907,145 |
| May 27, 2026 | 5.55 | 5.80 | 5.45 | 5.80 | 5.80 | 5.45% | 17,686,500 |
| May 26, 2026 | 5.60 | 5.65 | 5.45 | 5.50 | 5.50 | -1.79% | 8,161,618 |
| May 25, 2026 | 5.65 | 5.65 | 5.55 | 5.60 | 5.60 | 0.90% | 7,100,531 |
| May 22, 2026 | 5.45 | 5.65 | 5.40 | 5.55 | 5.55 | 1.83% | 11,946,017 |
| 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 |