WHA Utilities and Power PCL (BKK:WHAUP)
Thailand
· Delayed Price · Currency is THB 4.680
+0.100 (2.18%)
Dec 4, 2025, 4:37 PM ICT
BKK:WHAUP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 4.16 | 4.18 | 4.08 | 4.14 | 4.08 | -0.48% | 9,555,130 |
| Oct 6, 2025 | 4.20 | 4.24 | 4.14 | 4.16 | 4.10 | -1.89% | 2,934,006 |
| Oct 3, 2025 | 4.30 | 4.30 | 4.22 | 4.24 | 4.18 | -1.40% | 1,695,365 |
| Oct 2, 2025 | 4.18 | 4.34 | 4.18 | 4.30 | 4.24 | 2.87% | 6,108,232 |
| Oct 1, 2025 | 4.20 | 4.24 | 4.16 | 4.18 | 4.12 | - | 2,613,629 |
| Sep 30, 2025 | 4.22 | 4.24 | 4.14 | 4.18 | 4.12 | -0.48% | 3,483,044 |
| Sep 29, 2025 | 4.22 | 4.24 | 4.18 | 4.20 | 4.14 | -1.41% | 2,905,125 |
| Sep 26, 2025 | 4.30 | 4.30 | 4.24 | 4.26 | 4.20 | -0.93% | 3,113,196 |
| Sep 25, 2025 | 4.32 | 4.32 | 4.24 | 4.30 | 4.24 | - | 4,736,199 |
| Sep 24, 2025 | 4.28 | 4.30 | 4.20 | 4.30 | 4.24 | - | 5,451,848 |