WHA Utilities and Power PCL (BKK:WHAUP)
Thailand · Delayed Price · Currency is THB 7.05
-0.25 (-3.42%)
Sep 14, 2026, 4:35 PM ICT
BKK:WHAUP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 7.75 | 7.75 | 7.45 | 7.60 | 7.60 | -1.94% | 23,346,608 |
| Jul 27, 2026 | 8.05 | 8.20 | 7.55 | 7.75 | 7.75 | -3.73% | 30,705,543 |
| 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 |