WHA Utilities and Power PCL (BKK:WHAUP)
Thailand
· Delayed Price · Currency is THB 4.180
-0.220 (-5.00%)
Mar 9, 2026, 4:39 PM ICT
BKK:WHAUP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.44 | 4.44 | 4.32 | 4.40 | 4.40 | -0.45% | 4,475,315 |
| Mar 5, 2026 | 4.58 | 4.58 | 4.26 | 4.42 | 4.42 | 2.79% | 14,126,690 |
| Mar 4, 2026 | 4.42 | 4.42 | 4.16 | 4.30 | 4.30 | -7.33% | 21,215,350 |
| Mar 2, 2026 | 4.94 | 4.94 | 4.64 | 4.64 | 4.64 | -8.12% | 15,122,720 |
| Feb 27, 2026 | 5.10 | 5.15 | 4.96 | 5.05 | 5.05 | -0.98% | 6,242,013 |
| Feb 26, 2026 | 5.00 | 5.15 | 5.00 | 5.10 | 5.10 | -0.97% | 10,217,000 |
| Feb 25, 2026 | 5.20 | 5.25 | 5.10 | 5.15 | 5.15 | -0.96% | 7,038,822 |
| Feb 24, 2026 | 4.98 | 5.20 | 4.94 | 5.20 | 5.20 | 4.00% | 6,417,984 |
| Feb 23, 2026 | 4.98 | 5.10 | 4.92 | 5.00 | 5.00 | 0.40% | 4,274,000 |
| Feb 20, 2026 | 5.05 | 5.05 | 4.94 | 4.98 | 4.98 | -1.39% | 4,961,794 |
| Feb 19, 2026 | 5.10 | 5.15 | 5.00 | 5.05 | 5.05 | - | 7,940,421 |
| Feb 18, 2026 | 4.98 | 5.10 | 4.96 | 5.05 | 5.05 | 1.81% | 7,987,053 |
| Feb 17, 2026 | 4.92 | 4.96 | 4.82 | 4.96 | 4.96 | 1.22% | 4,900,315 |
| Feb 16, 2026 | 4.92 | 4.96 | 4.86 | 4.90 | 4.90 | - | 4,093,034 |
| Feb 13, 2026 | 4.98 | 5.05 | 4.86 | 4.90 | 4.90 | -1.21% | 8,767,166 |
| Feb 12, 2026 | 4.78 | 4.96 | 4.78 | 4.96 | 4.96 | 3.33% | 7,415,061 |
| Feb 11, 2026 | 4.68 | 4.84 | 4.60 | 4.80 | 4.80 | 2.56% | 13,861,230 |
| 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 |
| Nov 25, 2025 | 4.30 | 4.30 | 4.22 | 4.28 | 4.22 | - | 7,978,292 |
| Nov 24, 2025 | 4.40 | 4.40 | 4.24 | 4.28 | 4.22 | -1.38% | 10,051,550 |
| Nov 21, 2025 | 4.40 | 4.40 | 4.28 | 4.34 | 4.28 | -0.91% | 7,928,684 |
| Nov 20, 2025 | 4.28 | 4.42 | 4.24 | 4.38 | 4.32 | 3.30% | 13,902,850 |
| Nov 19, 2025 | 4.24 | 4.28 | 4.22 | 4.24 | 4.18 | 0.47% | 4,414,418 |
| Nov 18, 2025 | 4.20 | 4.24 | 4.14 | 4.22 | 4.16 | - | 11,554,550 |
| Nov 17, 2025 | 4.20 | 4.28 | 4.18 | 4.22 | 4.16 | 2.93% | 25,638,220 |
| Nov 14, 2025 | 4.14 | 4.14 | 4.02 | 4.10 | 4.04 | -1.44% | 6,630,629 |
| Nov 13, 2025 | 4.14 | 4.18 | 4.12 | 4.16 | 4.10 | -0.48% | 3,572,072 |
| Nov 12, 2025 | 4.18 | 4.20 | 4.14 | 4.18 | 4.12 | - | 4,907,318 |
| Nov 11, 2025 | 4.16 | 4.20 | 4.14 | 4.18 | 4.12 | 0.48% | 2,844,351 |
| Nov 10, 2025 | 4.14 | 4.22 | 4.06 | 4.16 | 4.10 | - | 4,522,058 |
| Nov 7, 2025 | 4.28 | 4.34 | 4.16 | 4.16 | 4.10 | -2.35% | 4,943,099 |
| Nov 6, 2025 | 4.18 | 4.28 | 4.12 | 4.26 | 4.20 | 2.90% | 12,229,530 |
| Nov 5, 2025 | 4.06 | 4.20 | 4.04 | 4.14 | 4.08 | 1.97% | 5,758,916 |
| Nov 4, 2025 | 4.02 | 4.10 | 4.02 | 4.06 | 4.00 | 0.50% | 1,724,915 |
| Nov 3, 2025 | 4.16 | 4.16 | 4.02 | 4.04 | 3.98 | -0.98% | 3,355,572 |
| Oct 31, 2025 | 4.06 | 4.12 | 4.04 | 4.08 | 4.02 | 2.00% | 3,510,911 |
| Oct 30, 2025 | 3.90 | 4.02 | 3.88 | 4.00 | 3.94 | 2.04% | 3,762,035 |
| Oct 29, 2025 | 3.94 | 3.98 | 3.86 | 3.92 | 3.86 | -1.01% | 6,507,563 |
| Oct 28, 2025 | 4.06 | 4.06 | 3.94 | 3.96 | 3.90 | -2.46% | 6,714,381 |
| Oct 27, 2025 | 4.10 | 4.16 | 4.06 | 4.06 | 4.00 | -0.49% | 2,362,199 |
| Oct 24, 2025 | 4.14 | 4.14 | 4.06 | 4.08 | 4.02 | -0.49% | 2,524,564 |
| Oct 22, 2025 | 4.16 | 4.18 | 4.08 | 4.10 | 4.04 | -1.44% | 2,120,833 |
| Oct 21, 2025 | 4.28 | 4.28 | 4.08 | 4.16 | 4.10 | -0.48% | 4,134,531 |
| Oct 20, 2025 | 4.08 | 4.18 | 4.08 | 4.18 | 4.12 | 2.45% | 4,713,101 |
| Oct 17, 2025 | 4.10 | 4.24 | 4.06 | 4.08 | 4.02 | -1.45% | 8,400,214 |
| Oct 16, 2025 | 4.10 | 4.22 | 4.10 | 4.14 | 4.08 | 3.50% | 4,782,418 |
| Oct 15, 2025 | 4.18 | 4.24 | 4.00 | 4.00 | 3.94 | -2.44% | 36,915,580 |
| Oct 14, 2025 | 4.22 | 4.22 | 4.10 | 4.10 | 4.04 | -2.84% | 2,894,225 |
| Oct 10, 2025 | 4.20 | 4.24 | 4.14 | 4.22 | 4.16 | -0.47% | 5,964,994 |
| Oct 9, 2025 | 4.06 | 4.28 | 4.02 | 4.24 | 4.18 | 4.95% | 8,600,421 |
| Oct 8, 2025 | 4.12 | 4.16 | 4.04 | 4.04 | 3.98 | -2.42% | 6,378,964 |