WHA Utilities and Power PCL (BKK:WHAUP)
Thailand
· Delayed Price · Currency is THB 4.600
+0.100 (2.22%)
Apr 29, 2026, 2:14 PM ICT
BKK:WHAUP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 4, 2026 | 4.42 | 4.42 | 4.16 | 4.30 | 4.12 | -7.33% | 21,215,350 |
| Mar 2, 2026 | 4.94 | 4.94 | 4.64 | 4.64 | 4.45 | -8.12% | 15,122,720 |
| Feb 27, 2026 | 5.10 | 5.15 | 4.96 | 5.05 | 4.84 | -0.98% | 6,242,013 |
| Feb 26, 2026 | 5.00 | 5.15 | 5.00 | 5.10 | 4.89 | -0.97% | 10,217,000 |
| Feb 25, 2026 | 5.20 | 5.25 | 5.10 | 5.15 | 4.94 | -0.96% | 7,038,822 |
| Feb 24, 2026 | 4.98 | 5.20 | 4.94 | 5.20 | 4.99 | 4.00% | 6,417,984 |
| Feb 23, 2026 | 4.98 | 5.10 | 4.92 | 5.00 | 4.80 | 0.40% | 4,274,000 |
| Feb 20, 2026 | 5.05 | 5.05 | 4.94 | 4.98 | 4.78 | -1.39% | 4,961,794 |
| Feb 19, 2026 | 5.10 | 5.15 | 5.00 | 5.05 | 4.84 | - | 7,940,421 |
| Feb 18, 2026 | 4.98 | 5.10 | 4.96 | 5.05 | 4.84 | 1.81% | 7,987,053 |
| Feb 17, 2026 | 4.92 | 4.96 | 4.82 | 4.96 | 4.76 | 1.22% | 4,900,315 |
| Feb 16, 2026 | 4.92 | 4.96 | 4.86 | 4.90 | 4.70 | - | 4,093,034 |
| Feb 13, 2026 | 4.98 | 5.05 | 4.86 | 4.90 | 4.70 | -1.21% | 8,767,166 |
| Feb 12, 2026 | 4.78 | 4.96 | 4.78 | 4.96 | 4.76 | 3.33% | 7,415,061 |
| Feb 11, 2026 | 4.68 | 4.84 | 4.60 | 4.80 | 4.60 | 2.56% | 13,861,230 |
| Feb 10, 2026 | 4.66 | 4.70 | 4.60 | 4.68 | 4.49 | 0.86% | 5,756,871 |
| Feb 9, 2026 | 4.54 | 4.70 | 4.52 | 4.64 | 4.45 | 4.04% | 11,946,430 |
| Feb 6, 2026 | 4.50 | 4.52 | 4.44 | 4.46 | 4.28 | -0.45% | 2,231,631 |
| Feb 5, 2026 | 4.52 | 4.52 | 4.48 | 4.48 | 4.30 | -0.44% | 1,367,039 |
| Feb 4, 2026 | 4.54 | 4.54 | 4.44 | 4.50 | 4.32 | -0.44% | 7,677,662 |
| Feb 3, 2026 | 4.54 | 4.62 | 4.52 | 4.52 | 4.34 | -0.44% | 8,197,125 |
| Feb 2, 2026 | 4.54 | 4.56 | 4.48 | 4.54 | 4.35 | -0.44% | 4,656,103 |
| Jan 30, 2026 | 4.38 | 4.56 | 4.38 | 4.56 | 4.37 | 4.11% | 8,087,536 |
| Jan 29, 2026 | 4.40 | 4.42 | 4.38 | 4.38 | 4.20 | -0.45% | 1,571,453 |
| Jan 28, 2026 | 4.36 | 4.40 | 4.32 | 4.40 | 4.22 | 0.46% | 4,082,064 |
| Jan 27, 2026 | 4.32 | 4.42 | 4.32 | 4.38 | 4.20 | 1.39% | 2,733,665 |
| Jan 26, 2026 | 4.46 | 4.48 | 4.32 | 4.32 | 4.14 | -3.14% | 5,197,057 |
| Jan 23, 2026 | 4.44 | 4.48 | 4.40 | 4.46 | 4.28 | 1.36% | 3,800,603 |
| Jan 22, 2026 | 4.50 | 4.50 | 4.40 | 4.40 | 4.22 | -2.22% | 5,053,903 |
| Jan 21, 2026 | 4.38 | 4.50 | 4.36 | 4.50 | 4.32 | 2.74% | 5,743,344 |
| Jan 20, 2026 | 4.38 | 4.46 | 4.38 | 4.38 | 4.20 | - | 5,111,044 |
| Jan 19, 2026 | 4.36 | 4.40 | 4.28 | 4.38 | 4.20 | 0.92% | 4,310,937 |
| Jan 16, 2026 | 4.30 | 4.36 | 4.28 | 4.34 | 4.16 | 1.40% | 2,982,672 |
| Jan 15, 2026 | 4.20 | 4.30 | 4.20 | 4.28 | 4.11 | 1.90% | 2,822,013 |
| Jan 14, 2026 | 4.22 | 4.26 | 4.18 | 4.20 | 4.03 | -0.47% | 3,551,270 |
| Jan 13, 2026 | 4.26 | 4.28 | 4.22 | 4.22 | 4.05 | -0.47% | 2,838,392 |
| Jan 12, 2026 | 4.34 | 4.34 | 4.20 | 4.24 | 4.07 | -1.40% | 4,545,123 |
| Jan 9, 2026 | 4.38 | 4.40 | 4.30 | 4.30 | 4.12 | -1.38% | 4,133,474 |
| Jan 8, 2026 | 4.30 | 4.38 | 4.28 | 4.36 | 4.18 | 1.40% | 6,928,773 |
| Jan 7, 2026 | 4.20 | 4.36 | 4.20 | 4.30 | 4.12 | 1.90% | 12,996,130 |
| Jan 6, 2026 | 4.18 | 4.26 | 4.18 | 4.22 | 4.05 | 0.96% | 9,049,095 |
| Jan 5, 2026 | 4.20 | 4.24 | 4.16 | 4.18 | 4.01 | -0.48% | 7,155,390 |
| Dec 30, 2025 | 4.22 | 4.26 | 4.14 | 4.20 | 4.03 | -0.94% | 14,710,630 |
| Dec 29, 2025 | 4.44 | 4.44 | 4.20 | 4.24 | 4.07 | -4.50% | 10,763,320 |
| Dec 26, 2025 | 4.44 | 4.48 | 4.42 | 4.44 | 4.26 | - | 1,788,282 |
| Dec 25, 2025 | 4.46 | 4.56 | 4.42 | 4.44 | 4.26 | -0.45% | 7,810,426 |
| Dec 24, 2025 | 4.42 | 4.50 | 4.38 | 4.46 | 4.28 | 1.36% | 4,523,335 |
| Dec 23, 2025 | 4.48 | 4.50 | 4.36 | 4.40 | 4.22 | -1.79% | 14,875,990 |
| Dec 22, 2025 | 4.52 | 4.52 | 4.46 | 4.48 | 4.30 | -0.88% | 2,650,952 |
| Dec 19, 2025 | 4.48 | 4.52 | 4.44 | 4.52 | 4.34 | 0.89% | 4,167,531 |
| Dec 18, 2025 | 4.50 | 4.56 | 4.44 | 4.48 | 4.30 | -0.44% | 4,595,315 |
| Dec 17, 2025 | 4.60 | 4.62 | 4.44 | 4.50 | 4.32 | -2.60% | 6,968,355 |
| Dec 16, 2025 | 4.60 | 4.66 | 4.54 | 4.62 | 4.43 | -0.86% | 7,399,073 |
| Dec 15, 2025 | 4.72 | 4.72 | 4.62 | 4.66 | 4.47 | -1.69% | 7,575,288 |
| Dec 12, 2025 | 4.60 | 4.78 | 4.60 | 4.74 | 4.55 | 2.60% | 7,485,294 |
| Dec 11, 2025 | 4.66 | 4.66 | 4.56 | 4.62 | 4.43 | -0.86% | 2,803,706 |
| Dec 9, 2025 | 4.66 | 4.66 | 4.58 | 4.66 | 4.47 | - | 4,128,497 |
| Dec 8, 2025 | 4.64 | 4.66 | 4.54 | 4.66 | 4.47 | -0.43% | 6,687,214 |
| Dec 4, 2025 | 4.60 | 4.80 | 4.58 | 4.68 | 4.49 | 2.18% | 15,673,680 |
| Dec 3, 2025 | 4.40 | 4.62 | 4.38 | 4.58 | 4.39 | 4.09% | 14,213,600 |
| Dec 2, 2025 | 4.32 | 4.40 | 4.28 | 4.40 | 4.22 | 0.92% | 3,631,276 |
| Dec 1, 2025 | 4.28 | 4.36 | 4.22 | 4.36 | 4.18 | 4.81% | 5,023,583 |
| Nov 28, 2025 | 4.20 | 4.22 | 4.16 | 4.16 | 3.99 | -0.48% | 1,621,708 |
| Nov 27, 2025 | 4.16 | 4.20 | 4.16 | 4.18 | 4.01 | -0.48% | 1,111,002 |
| Nov 26, 2025 | 4.30 | 4.30 | 4.20 | 4.20 | 3.97 | -1.87% | 2,616,925 |