WHA Utilities and Power Public Company Limited(TH:WHAUP)
฿7.30-0.05 (-0.68%)
TH:WHAUP
WHA Utilities and Power Public Company Limited historical prices
฿7.30
At close:-0.05 (-0.68%)
WHA Utilities and Power Public Company Limited (WHAUP) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 7.35 | 7.35 | 7.20 | 7.30 | 7.30 | -0.68% | 12,348,389 | 1.14 |
| Nov 10, 2026 | 7.05 | 7.35 | 7.00 | 7.35 | 7.35 | +6.52% | 29,529,424 | 2.80 |
| Nov 09, 2026 | 7.05 | 7.05 | 6.75 | 6.85 | 6.85 | -0.72% | 9,323,976 | 0.90 |
| Nov 06, 2026 | 6.90 | 7.00 | 6.75 | 6.90 | 6.90 | -4.17% | 22,044,656 | 2.16 |
| Nov 05, 2026 | 6.80 | 7.25 | 6.80 | 7.20 | 7.20 | +4.35% | 25,831,877 | 2.61 |
| Nov 04, 2026 | 6.55 | 6.90 | 6.40 | 6.90 | 6.90 | +5.34% | 18,541,943 | 1.89 |
| Nov 03, 2026 | 6.70 | 6.75 | 6.45 | 6.55 | 6.55 | -2.24% | 15,236,724 | 1.52 |
| Nov 02, 2026 | 6.75 | 6.80 | 6.55 | 6.70 | 6.70 | -1.47% | 10,602,879 | 1.05 |
| Oct 30, 2026 | 7.05 | 7.05 | 6.80 | 6.80 | 6.80 | -0.73% | 13,936,866 | 1.39 |
| Oct 29, 2026 | 7.05 | 7.15 | 6.80 | 6.85 | 6.85 | -2.84% | 15,689,793 | 1.58 |
| Oct 28, 2026 | 6.75 | 7.30 | 6.70 | 7.05 | 7.05 | +6.02% | 34,547,588 | 3.52 |
| Oct 27, 2026 | 6.75 | 6.85 | 6.60 | 6.65 | 6.65 | -0.75% | 10,655,679 | 1.07 |
| Oct 26, 2026 | 6.65 | 6.75 | 6.55 | 6.70 | 6.70 | +0.75% | 5,629,505 | 0.57 |
| Oct 23, 2026 | 6.65 | 6.80 | 6.60 | 6.65 | 6.65 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 6.75 | 6.80 | 6.60 | 6.65 | 6.65 | -1.48% | 11,425,197 | 1.12 |
| Oct 21, 2026 | 6.65 | 6.80 | 6.55 | 6.75 | 6.75 | +2.27% | 7,734,972 | 0.73 |
| Oct 20, 2026 | 6.70 | 6.75 | 6.55 | 6.60 | 6.60 | -1.49% | 11,887,765 | 1.11 |
| Oct 19, 2026 | 6.85 | 6.90 | 6.70 | 6.70 | 6.70 | -2.90% | 3,773,262 | 0.34 |
| Oct 16, 2026 | 6.90 | 6.95 | 6.80 | 6.90 | 6.90 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 6.85 | 6.95 | 6.80 | 6.90 | 6.90 | 0.00% | 2,447,068 | 0.21 |
| Oct 14, 2026 | 7.05 | 7.05 | 6.80 | 6.90 | 6.90 | -1.43% | 7,554,266 | 0.63 |
| Oct 13, 2026 | 7.00 | 7.05 | 6.90 | 7.00 | 7.00 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 6.90 | 7.05 | 6.90 | 7.00 | 7.00 | +1.45% | 4,099,435 | 0.30 |
| Oct 09, 2026 | 6.85 | 6.95 | 6.80 | 6.90 | 6.90 | +1.47% | 5,192,316 | 0.37 |
| Oct 08, 2026 | 6.85 | 6.95 | 6.80 | 6.80 | 6.80 | -1.45% | 3,923,356 | 0.28 |
| Oct 07, 2026 | 6.65 | 6.95 | 6.65 | 6.90 | 6.90 | +3.76% | 14,894,506 | 1.03 |
| Oct 06, 2026 | 6.55 | 6.75 | 6.55 | 6.65 | 6.65 | +1.53% | 18,373,632 | 1.21 |
| Oct 05, 2026 | 6.95 | 7.00 | 6.50 | 6.55 | 6.55 | -5.76% | 20,969,760 | 1.38 |
| Oct 02, 2026 | 6.85 | 7.00 | 6.85 | 6.95 | 6.95 | +0.72% | 5,713,481 | 0.37 |
| Oct 01, 2026 | 6.95 | 7.00 | 6.80 | 6.90 | 6.90 | -0.72% | 10,576,876 | 0.69 |
| Sep 30, 2026 | 7.05 | 7.05 | 6.90 | 6.95 | 6.95 | -1.42% | 10,515,862 | 0.69 |
| Sep 29, 2026 | 7.10 | 7.15 | 7.00 | 7.05 | 7.05 | -0.70% | 8,785,662 | 0.58 |
| Sep 28, 2026 | 7.15 | 7.20 | 7.05 | 7.10 | 7.10 | -0.70% | 5,737,701 | 0.37 |
| Sep 25, 2026 | 7.15 | 7.30 | 7.15 | 7.15 | 7.15 | 0.00% | 4,743,878 | 0.31 |
| Sep 24, 2026 | 7.25 | 7.30 | 7.15 | 7.15 | 7.15 | -2.05% | 3,174,488 | 0.20 |
| Sep 23, 2026 | 7.20 | 7.30 | 7.15 | 7.30 | 7.30 | +1.39% | 5,162,307 | 0.33 |
| Sep 22, 2026 | 7.10 | 7.25 | 7.05 | 7.20 | 7.20 | +1.41% | 9,208,620 | 0.58 |
| Sep 21, 2026 | 7.10 | 7.20 | 7.00 | 7.10 | 7.10 | 0.00% | 8,753,399 | 0.55 |
| Sep 18, 2026 | 7.15 | 7.15 | 7.00 | 7.10 | 7.10 | -0.70% | 6,295,641 | 0.39 |
| Sep 17, 2026 | 7.00 | 7.15 | 7.00 | 7.15 | 7.15 | +1.42% | 9,130,217 | 0.55 |
| Sep 16, 2026 | 7.15 | 7.20 | 7.00 | 7.05 | 7.05 | -1.40% | 6,563,208 | 0.40 |
| Sep 15, 2026 | 7.10 | 7.25 | 7.10 | 7.15 | 7.15 | +1.42% | 7,733,194 | 0.46 |
| Sep 14, 2026 | 7.30 | 7.35 | 7.00 | 7.05 | 7.05 | -3.42% | 11,856,978 | 0.70 |
| Sep 11, 2026 | 7.30 | 7.40 | 7.30 | 7.30 | 7.30 | -0.68% | 3,697,235 | 0.22 |
| Sep 10, 2026 | 7.40 | 7.50 | 7.30 | 7.35 | 7.35 | -2.00% | 7,456,622 | 0.43 |
| Sep 09, 2026 | 7.40 | 7.60 | 7.40 | 7.50 | 7.50 | +1.35% | 7,108,133 | 0.41 |
| Sep 08, 2026 | 7.50 | 7.50 | 7.35 | 7.40 | 7.40 | -0.67% | 8,314,633 | 0.48 |
| Sep 07, 2026 | 7.45 | 7.45 | 7.35 | 7.45 | 7.45 | +0.68% | 5,339,628 | 0.31 |
| Sep 04, 2026 | 7.35 | 7.50 | 7.30 | 7.40 | 7.40 | +1.37% | 6,380,243 | 0.36 |
| Sep 03, 2026 | 7.40 | 7.45 | 7.25 | 7.30 | 7.30 | -0.68% | 16,227,700 | 0.93 |
