Eastern Power Group Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	2.380	2.380	2.380	2.380	2.380	0
2024-07-26	2.380	2.400	2.300	2.380	2.380	153,400
2024-07-25	2.460	2.460	2.380	2.380	2.380	111,600
2024-07-24	2.460	2.480	2.360	2.480	2.480	125,700
2024-07-23	2.500	2.500	2.440	2.460	2.460	64,600
2024-07-19	2.580	2.580	2.480	2.520	2.520	147,000
2024-07-18	2.600	2.600	2.540	2.560	2.560	13,400
2024-07-17	2.600	2.600	2.600	2.600	2.600	0
2024-07-16	2.620	2.720	2.600	2.600	2.600	958,600
2024-07-15	2.600	2.600	2.600	2.600	2.600	0
2024-07-12	2.600	2.600	2.600	2.600	2.600	0
2024-07-11	2.600	2.640	2.580	2.600	2.600	64,100
2024-07-10	2.600	2.660	2.560	2.600	2.600	115,200
2024-07-09	2.640	2.640	2.640	2.640	2.640	0
2024-07-08	2.700	2.720	2.640	2.640	2.640	43,400
2024-07-05	2.660	2.740	2.580	2.740	2.740	194,000
2024-07-04	2.660	2.700	2.580	2.680	2.680	90,000
2024-07-03	2.680	2.700	2.620	2.660	2.660	27,200
2024-07-02	2.660	2.680	2.600	2.680	2.680	75,900
2024-07-01	2.740	2.740	2.740	2.740	2.740	0
2024-06-28	2.740	2.740	2.660	2.740	2.740	39,200
2024-06-27	2.700	2.740	2.700	2.740	2.740	52,100
2024-06-26	2.740	2.740	2.740	2.740	2.740	0
2024-06-25	2.740	2.740	2.740	2.740	2.740	0
2024-06-24	2.740	2.740	2.740	2.740	2.740	0
2024-06-21	2.640	2.740	2.600	2.740	2.740	298,300
2024-06-20	2.640	2.660	2.600	2.660	2.660	67,800
2024-06-19	2.660	2.660	2.660	2.660	2.660	0
2024-06-18	2.660	2.660	2.660	2.660	2.660	0
2024-06-17	2.640	2.720	2.580	2.660	2.660	80,000
2024-06-14	2.740	2.740	2.680	2.680	2.680	60,700
2024-06-13	2.720	2.740	2.680	2.740	2.740	183,800
2024-06-12	2.700	2.720	2.680	2.700	2.700	5,800
2024-06-11	2.680	2.700	2.660	2.700	2.700	17,800
2024-06-10	2.700	2.700	2.640	2.680	2.680	53,900
2024-06-07	2.720	2.720	2.660	2.700	2.700	46,200
2024-06-06	2.700	2.740	2.680	2.720	2.720	76,300
2024-06-05	2.740	2.740	2.720	2.740	2.740	45,700
2024-06-04	2.760	2.760	2.700	2.740	2.740	22,500
2024-05-31	2.740	2.740	2.740	2.740	2.740	0
2024-05-30	2.740	2.740	2.740	2.740	2.740	0
2024-05-29	2.780	2.780	2.740	2.740	2.740	47,400
2024-05-28	2.760	2.780	2.740	2.780	2.780	205,900
2024-05-27	2.760	2.760	2.760	2.760	2.760	0
2024-05-24	2.760	2.760	2.760	2.760	2.760	0
2024-05-23	2.740	2.760	2.720	2.760	2.760	13,900
2024-05-21	2.720	2.740	2.720	2.740	2.740	93,400
2024-05-20	2.760	2.760	2.760	2.760	2.760	0
2024-05-17	2.740	2.760	2.720	2.760	2.760	65,100
2024-05-16	2.720	2.720	2.720	2.720	2.720	0
2024-05-15	2.720	2.720	2.720	2.720	2.720	0
2024-05-14	2.680	2.720	2.620	2.720	2.720	172,800
2024-05-13	2.640	2.680	2.640	2.680	2.680	18,000
2024-05-10	2.640	2.680	2.620	2.680	2.680	98,400
2024-05-09	2.620	2.680	2.600	2.660	2.660	66,500
2024-05-08	2.660	2.700	2.620	2.680	2.680	67,000
2024-05-07	2.720	2.720	2.720	2.720	2.720	0
2024-05-03	2.640	2.720	2.620	2.720	2.720	484,000
2024-05-02	2.640	2.660	2.600	2.660	2.660	55,600
2024-04-30	2.660	2.680	2.640	2.660	2.660	69,600

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-04-27	0.2500 THB
2021-04-27	0.2500 THB
2020-04-28	0.2000 THB
2019-05-03	0.1000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.