Eastern Power Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	2.680	2.680	2.620	2.660	2.660	53,100
2024-04-26	2.660	2.660	2.640	2.640	2.640	10,200
2024-04-25	2.700	2.700	2.600	2.660	2.660	140,000
2024-04-24	2.640	2.640	2.640	2.640	2.640	0
2024-04-23	2.620	2.640	2.560	2.640	2.640	127,200
2024-04-22	2.620	2.640	2.620	2.640	2.640	26,700
2024-04-19	2.700	2.700	2.700	2.700	2.700	0
2024-04-18	2.700	2.700	2.700	2.700	2.700	0
2024-04-17	2.700	2.700	2.700	2.700	2.700	0
2024-04-11	2.680	2.700	2.640	2.700	2.700	107,500
2024-04-10	2.640	2.680	2.620	2.680	2.680	55,200
2024-04-09	2.680	2.680	2.620	2.680	2.680	63,700
2024-04-05	2.660	2.680	2.640	2.680	2.680	33,100
2024-04-04	2.640	2.680	2.620	2.680	2.680	52,300
2024-04-03	2.700	2.700	2.660	2.680	2.680	9,500
2024-04-02	2.700	2.700	2.640	2.700	2.700	59,500
2024-04-01	2.700	2.700	2.620	2.700	2.700	14,600
2024-03-29	2.640	2.700	2.640	2.700	2.700	41,300
2024-03-28	2.640	2.640	2.640	2.640	2.640	0
2024-03-27	2.640	2.660	2.620	2.640	2.640	60,200
2024-03-26	2.660	2.660	2.660	2.660	2.660	0
2024-03-25	2.660	2.680	2.640	2.660	2.660	51,000
2024-03-22	2.700	2.700	2.700	2.700	2.700	0
2024-03-21	2.680	2.720	2.680	2.700	2.700	39,500
2024-03-20	2.700	2.700	2.660	2.680	2.680	72,200
2024-03-19	2.740	2.740	2.680	2.680	2.680	134,800
2024-03-18	2.680	2.940	2.680	2.720	2.720	1,839,100
2024-03-15	2.660	2.700	2.620	2.700	2.700	54,800
2024-03-14	2.620	2.660	2.620	2.660	2.660	36,300
2024-03-13	2.620	2.640	2.580	2.640	2.640	69,900
2024-03-12	2.620	2.620	2.620	2.620	2.620	0
2024-03-11	2.560	2.620	2.560	2.620	2.620	17,100
2024-03-08	2.640	2.640	2.600	2.600	2.600	27,200
2024-03-07	2.620	2.700	2.540	2.700	2.700	116,400
2024-03-06	2.640	2.640	2.560	2.620	2.620	124,000
2024-03-05	2.640	2.640	2.600	2.640	2.640	12,600
2024-03-04	2.660	2.660	2.600	2.640	2.640	59,000
2024-03-01	2.640	2.660	2.600	2.660	2.660	25,000
2024-02-29	2.660	2.680	2.520	2.640	2.640	466,300
2024-02-28	2.740	2.780	2.740	2.740	2.740	86,600
2024-02-27	2.760	2.760	2.720	2.760	2.760	61,800
2024-02-23	2.720	2.800	2.720	2.780	2.780	277,100
2024-02-22	2.740	2.760	2.680	2.740	2.740	41,900
2024-02-21	2.720	2.780	2.700	2.720	2.720	148,500
2024-02-20	2.700	2.720	2.680	2.700	2.700	78,000
2024-02-19	2.640	2.700	2.640	2.700	2.700	84,000
2024-02-16	2.700	2.700	2.700	2.700	2.700	66,400
2024-02-15	2.680	2.740	2.680	2.700	2.700	61,900
2024-02-14	2.760	2.760	2.640	2.700	2.700	452,400
2024-02-13	2.800	2.800	2.760	2.780	2.780	121,900
2024-02-12	2.780	2.840	2.780	2.820	2.820	372,900
2024-02-09	2.700	2.780	2.700	2.760	2.760	242,100
2024-02-08	2.680	2.760	2.680	2.720	2.720	1,198,500
2024-02-07	2.600	2.680	2.580	2.680	2.680	2,723,900
2024-02-06	2.580	2.600	2.580	2.600	2.600	147,200
2024-02-05	2.600	2.600	2.580	2.600	2.600	24,500
2024-02-02	2.600	2.600	2.580	2.600	2.600	255,300
2024-02-01	2.620	2.620	2.560	2.600	2.600	337,900
2024-01-31	2.620	2.620	2.580	2.620	2.620	368,600
2024-01-30	2.580	2.660	2.580	2.660	2.660	253,300

← NewerPage 11 of 21 · 1,212 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.