Wha Utilities DRC

WHAUP_n
🏛️ thailand →
4.20
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 4.04 4.08 4.04 4.08 1.0M
2021-12-29 4.04 4.08 4.02 4.04 3.3M
2021-12-28 4.02 4.06 4.02 4.04 1.9M
2021-12-27 4.06 4.06 4.02 4.02 3.3M
2021-12-24 4.10 4.10 4.04 4.04 0.7M
2021-12-23 4.12 4.12 4.06 4.06 3.0M
2021-12-22 4.12 4.14 4.06 4.10 5.6M
2021-12-21 4.02 4.14 4.02 4.14 11.7M
2021-12-20 4.02 4.06 4.00 4.02 7.8M
2021-12-17 4.18 4.18 3.98 4.00 25.4M
2021-12-16 4.14 4.18 4.12 4.18 1.9M
2021-12-15 4.10 4.14 4.10 4.12 2.8M
2021-12-14 4.10 4.12 4.06 4.10 3.5M
2021-12-13 4.06 4.12 4.06 4.10 6.2M
2021-12-09 4.08 4.08 4.04 4.06 0.4M
2021-12-08 4.08 4.10 4.04 4.06 4.2M
2021-12-07 4.06 4.10 4.04 4.08 5.6M
2021-12-03 4.04 4.08 4.02 4.04 1.2M
2021-12-02 4.10 4.10 4.02 4.04 10.2M
2021-12-01 4.04 4.12 4.02 4.12 8.8M
2021-11-30 4.12 4.20 4.00 4.04 15.0M
2021-11-29 4.18 4.22 4.12 4.12 9.9M
2021-11-26 4.28 4.28 4.18 4.20 5.6M
2021-11-25 4.28 4.30 4.26 4.28 3.0M
2021-11-24 4.36 4.40 4.36 4.36 5.7M
2021-11-23 4.42 4.44 4.30 4.34 10.9M
2021-11-22 4.34 4.44 4.32 4.40 14.1M
2021-11-19 4.32 4.36 4.30 4.32 5.3M
2021-11-18 4.32 4.32 4.26 4.32 3.5M
2021-11-17 4.30 4.34 4.28 4.30 2.9M
2021-11-16 4.32 4.34 4.28 4.32 7.0M
2021-11-15 4.24 4.32 4.22 4.30 6.3M
2021-11-12 4.22 4.24 4.20 4.24 0.6M
2021-11-11 4.20 4.22 4.18 4.22 2.5M
2021-11-10 4.18 4.22 4.18 4.18 2.3M
2021-11-09 4.20 4.20 4.16 4.20 1.7M
2021-11-08 4.20 4.20 4.18 4.20 3.5M
2021-11-05 4.18 4.22 4.16 4.22 0.4M
2021-11-04 4.20 4.20 4.16 4.18 3.2M
2021-11-03 4.18 4.22 4.18 4.18 1.7M
2021-11-02 4.18 4.22 4.16 4.18 3.1M
2021-11-01 4.22 4.22 4.16 4.16 3.5M
2021-10-29 4.20 4.22 4.18 4.22 0.1M
2021-10-28 4.20 4.22 4.20 4.20 1.7M
2021-10-27 4.26 4.26 4.20 4.20 2.5M
2021-10-26 4.24 4.28 4.24 4.24 1.9M
2021-10-25 4.22 4.28 4.20 4.24 5.0M
2021-10-21 4.18 4.24 4.18 4.24 10.4M
2021-10-20 4.18 4.22 4.16 4.18 3.7M
2021-10-19 4.18 4.20 4.16 4.18 2.8M
2021-10-18 4.20 4.22 4.16 4.20 12.2M
2021-10-15 4.28 4.28 4.20 4.22 0.8M
2021-10-14 4.26 4.26 4.24 4.26 2.9M
2021-10-12 4.28 4.30 4.24 4.24 3.8M
2021-10-11 4.26 4.28 4.24 4.28 2.9M
2021-10-08 4.24 4.28 4.24 4.24 0.8M
2021-10-07 4.24 4.28 4.24 4.24 2.1M
2021-10-06 4.20 4.24 4.20 4.22 3.5M
2021-10-05 4.18 4.20 4.14 4.18 4.1M
2021-10-04 4.16 4.22 4.16 4.20 3.6M
2021-10-01 4.18 4.18 4.14 4.16 1.8M
2021-09-30 4.24 4.24 4.18 4.22 3.4M
2021-09-29 4.20 4.24 4.18 4.18 2.8M
2021-09-28 4.22 4.24 4.18 4.20 2.4M
2021-09-27 4.22 4.24 4.20 4.22 3.8M
2021-09-23 4.24 4.28 4.20 4.26 1.5M
2021-09-22 4.24 4.26 4.22 4.22 1.6M
2021-09-21 4.22 4.26 4.20 4.24 2.2M
2021-09-20 4.30 4.30 4.22 4.24 3.2M
2021-09-17 4.22 4.32 4.18 4.32 4.9M
2021-09-16 4.26 4.26 4.22 4.22 2.3M
2021-09-15 4.22 4.28 4.18 4.24 5.8M
2021-09-14 4.22 4.24 4.20 4.22 2.0M
2021-09-13 4.18 4.22 4.18 4.20 2.8M
2021-09-10 4.20 4.20 4.16 4.16 1.4M
2021-09-09 4.18 4.24 4.18 4.20 3.8M
2021-09-08 4.24 4.24 4.20 4.22 3.4M
2021-09-07 4.26 4.30 4.24 4.24 2.2M
2021-09-06 4.26 4.28 4.24 4.26 2.7M
2021-09-03 4.26 4.30 4.26 4.26 0.5M
2021-09-02 4.26 4.30 4.26 4.28 2.2M
2021-09-01 4.38 4.38 4.24 4.26 7.5M
2021-08-31 4.34 4.38 4.32 4.38 6.2M
2021-08-30 4.32 4.36 4.26 4.32 8.1M
2021-08-27 4.32 4.34 4.26 4.28 1.3M
2021-08-26 4.26 4.32 4.24 4.32 7.4M
2021-08-25 4.22 4.28 4.18 4.26 5.4M
2021-08-24 4.28 4.32 4.22 4.24 12.1M
2021-08-23 4.24 4.28 4.22 4.26 5.4M
2021-08-20 4.20 4.24 4.14 4.24 4.4M
2021-08-19 4.22 4.24 4.18 4.18 3.7M
2021-08-18 4.26 4.26 4.18 4.22 5.4M
2021-08-17 4.22 4.32 4.22 4.28 7.7M
2021-08-16 4.14 4.22 4.12 4.20 4.8M
2021-08-13 4.18 4.18 4.12 4.14 1.4M
2021-08-11 4.18 4.18 4.12 4.18 4.3M
2021-08-10 4.16 4.20 4.14 4.18 4.6M
2021-08-09 4.12 4.20 4.12 4.18 2.8M
2021-08-06 4.18 4.18 4.12 4.14 1.2M
2021-08-05 4.22 4.22 4.14 4.18 4.3M
2021-08-04 4.20 4.22 4.14 4.22 2.4M
2021-08-03 4.12 4.22 4.10 4.18 3.6M
2021-08-02 4.20 4.22 4.12 4.14 7.5M
2021-07-30 4.26 4.28 4.14 4.20 6.1M
2021-07-29 4.34 4.36 4.24 4.26 8.0M
2021-07-27 4.36 4.38 4.32 4.36 3.2M
2021-07-23 4.36 4.38 4.32 4.34 1.7M
2021-07-22 4.32 4.34 4.30 4.34 1.7M
2021-07-21 4.30 4.34 4.28 4.30 3.6M
2021-07-20 4.34 4.36 4.28 4.28 4.4M
2021-07-19 4.38 4.40 4.32 4.34 4.2M
2021-07-16 4.32 4.44 4.32 4.44 1.5M
2021-07-15 4.34 4.36 4.32 4.32 1.8M
2021-07-14 4.28 4.34 4.26 4.34 2.8M
2021-07-13 4.28 4.32 4.22 4.28 4.1M
2021-07-12 4.24 4.24 4.16 4.22 4.6M
2021-07-09 4.16 4.26 4.16 4.22 1.9M
2021-07-08 4.24 4.32 4.18 4.20 7.5M
2021-07-07 4.32 4.32 4.26 4.26 2.3M
2021-07-06 4.28 4.32 4.26 4.32 4.2M
2021-07-05 4.30 4.34 4.26 4.30 3.0M
2021-07-02 4.36 4.38 4.30 4.30 1.4M
2021-07-01 4.38 4.42 4.36 4.38 4.1M
2021-06-30 4.40 4.40 4.30 4.40 19.2M
2021-06-29 4.32 4.38 4.30 4.38 4.8M
2021-06-28 4.26 4.32 4.24 4.28 4.5M
2021-06-25 4.32 4.34 4.26 4.28 0.6M
2021-06-24 4.28 4.34 4.22 4.34 8.3M
2021-06-23 4.34 4.34 4.28 4.30 6.8M
2021-06-22 4.32 4.38 4.32 4.34 7.2M
2021-06-21 4.34 4.36 4.28 4.30 2.1M
2021-06-18 4.46 4.46 4.36 4.36 8.2M
2021-06-17 4.46 4.50 4.42 4.44 5.9M
2021-06-16 4.46 4.50 4.46 4.48 3.0M
2021-06-15 4.52 4.54 4.44 4.46 6.9M
2021-06-14 4.54 4.56 4.50 4.52 4.7M
2021-06-11 4.50 4.54 4.50 4.50 1.4M
2021-06-10 4.60 4.66 4.48 4.50 15.5M
2021-06-09 4.60 4.64 4.58 4.58 2.9M
2021-06-08 4.64 4.66 4.56 4.58 7.6M
2021-06-07 4.60 4.70 4.60 4.62 8.4M
2021-06-04 4.66 4.66 4.56 4.60 1.8M
2021-06-02 4.62 4.68 4.60 4.64 5.9M
2021-06-01 4.58 4.62 4.54 4.60 7.3M
2021-05-31 4.42 4.58 4.42 4.54 10.4M
2021-05-28 4.50 4.52 4.42 4.42 1.7M
2021-05-27 4.38 4.50 4.34 4.50 13.8M
2021-05-25 4.30 4.36 4.30 4.34 6.1M
2021-05-24 4.32 4.36 4.30 4.30 3.3M
2021-05-21 4.34 4.38 4.30 4.32 1.8M
2021-05-20 4.38 4.44 4.34 4.36 6.1M
2021-05-19 4.40 4.40 4.28 4.36 13.7M
2021-05-18 4.34 4.38 4.30 4.38 8.7M
2021-05-17 4.38 4.42 4.26 4.28 12.0M
2021-05-14 4.38 4.46 4.24 4.40 2.9M
2021-05-13 4.42 4.46 4.22 4.34 12.8M
2021-05-12 4.44 4.52 4.40 4.52 7.5M
2021-05-11 4.52 4.62 4.42 4.44 12.0M
2021-05-10 4.70 4.74 4.50 4.54 26.2M
2021-05-07 4.76 4.76 4.66 4.68 2.1M
2021-05-06 4.64 4.78 4.64 4.72 2.6M
2021-05-05 4.82 4.94 4.64 4.64 14.0M
2021-04-30 4.38 4.78 4.38 4.78 16.3M
2021-04-29 4.36 4.38 4.32 4.38 5.3M
2021-04-28 4.30 4.38 4.30 4.34 3.0M
2021-04-27 4.28 4.32 4.26 4.28 2.3M
2021-04-26 4.44 4.50 4.42 4.46 2.2M
2021-04-23 4.50 4.50 4.42 4.46 2.5M
2021-04-22 4.56 4.58 4.48 4.48 13.1M
2021-04-21 4.40 4.50 4.38 4.50 11.4M
2021-04-20 4.34 4.40 4.32 4.36 4.1M
2021-04-19 4.24 4.34 4.24 4.32 3.1M
2021-04-16 4.22 4.26 4.18 4.22 2.3M
2021-04-12 4.30 4.32 4.22 4.22 0.5M
2021-04-09 4.28 4.32 4.28 4.30 0.3M
2021-04-08 4.32 4.32 4.28 4.28 3.7M
2021-04-07 4.32 4.36 4.30 4.30 6.6M
2021-04-05 4.42 4.44 4.34 4.38 3.6M
2021-04-02 4.44 4.46 4.40 4.42 0.7M
2021-04-01 4.50 4.50 4.40 4.42 4.1M
2021-03-31 4.48 4.50 4.44 4.48 4.6M
2021-03-30 4.44 4.48 4.42 4.46 6.5M
2021-03-29 4.40 4.46 4.40 4.40 4.9M
2021-03-26 4.44 4.46 4.40 4.40 0.3M
2021-03-25 4.40 4.46 4.38 4.40 6.8M
2021-03-24 4.36 4.44 4.36 4.40 5.6M
2021-03-23 4.48 4.52 4.36 4.36 8.1M
2021-03-22 4.38 4.50 4.36 4.46 9.0M
2021-03-19 4.34 4.38 4.30 4.38 2.2M
2021-03-18 4.34 4.36 4.30 4.36 3.4M
2021-03-17 4.36 4.38 4.32 4.32 2.3M
2021-03-16 4.36 4.38 4.34 4.36 2.3M
2021-03-15 4.34 4.38 4.32 4.34 4.5M
2021-03-12 4.34 4.34 4.28 4.34 0.6M
2021-03-11 4.34 4.40 4.30 4.32 4.6M
2021-03-10 4.34 4.36 4.28 4.34 7.0M
2021-03-09 4.20 4.30 4.20 4.30 4.4M
2021-03-08 4.30 4.32 4.20 4.20 5.9M
2021-03-05 4.46 4.46 4.26 4.30 1.3M
2021-03-04 4.08 4.14 4.06 4.12 3.3M
2021-03-03 4.08 4.10 4.06 4.06 3.3M
2021-03-02 3.98 4.06 3.98 4.04 2.2M
2021-03-01 4.00 4.02 3.96 3.98 1.6M
2021-02-25 3.98 4.02 3.96 4.00 0.7M
2021-02-24 4.06 4.06 3.94 3.94 10.8M
2021-02-23 4.08 4.10 4.06 4.06 1.2M
2021-02-22 4.10 4.12 4.04 4.08 3.0M
2021-02-19 4.12 4.14 4.08 4.08 0.9M
2021-02-18 4.14 4.18 4.10 4.12 4.7M
2021-02-17 4.14 4.16 4.12 4.14 2.1M
2021-02-16 4.16 4.20 4.14 4.14 2.7M
2021-02-15 4.16 4.20 4.14 4.14 1.8M
2021-02-11 4.18 4.22 4.12 4.16 0.9M
2021-02-10 4.26 4.26 4.16 4.18 6.7M
2021-02-09 4.28 4.30 4.20 4.22 8.2M
2021-02-08 4.16 4.22 4.16 4.22 17.9M
2021-02-05 4.14 4.20 4.12 4.14 6.9M
2021-02-04 4.10 4.12 4.08 4.10 1.6M
2021-02-03 4.12 4.20 4.12 4.12 10.4M
2021-02-02 4.08 4.10 4.04 4.10 2.6M
2021-02-01 4.06 4.10 4.04 4.06 3.5M
2021-01-29 4.12 4.14 4.04 4.06 6.3M
2021-01-28 4.14 4.16 4.08 4.10 8.2M
2021-01-27 4.18 4.18 4.12 4.16 3.1M
2021-01-26 4.12 4.20 4.10 4.16 7.8M
2021-01-25 4.16 4.18 4.08 4.12 5.5M
2021-01-22 4.14 4.18 4.12 4.14 1.7M
2021-01-21 4.12 4.16 4.10 4.16 3.5M
2021-01-20 4.16 4.18 4.08 4.08 8.1M
2021-01-19 4.18 4.20 4.14 4.16 6.0M
2021-01-18 4.20 4.26 4.16 4.18 6.2M
2021-01-15 4.20 4.22 4.18 4.20 1.2M
2021-01-14 4.22 4.24 4.18 4.20 8.0M
2021-01-13 4.26 4.28 4.20 4.22 6.7M
2021-01-12 4.24 4.26 4.22 4.24 2.2M
2021-01-11 4.30 4.32 4.22 4.24 5.9M
2021-01-08 4.32 4.36 4.26 4.28 1.2M
2021-01-07 4.36 4.42 4.22 4.26 18.0M
2021-01-06 4.36 4.46 4.28 4.32 13.9M
2021-01-05 4.26 4.34 4.26 4.34 7.0M
2021-01-04 4.16 4.24 4.16 4.24 7.0M