Eastern Power Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	2.600	2.620	2.540	2.540	2.540	451,100
2024-01-26	2.620	2.620	2.600	2.620	2.620	128,500
2024-01-25	2.600	2.640	2.600	2.640	2.640	3,600
2024-01-24	2.620	2.640	2.600	2.640	2.640	30,300
2024-01-23	2.620	2.640	2.580	2.600	2.600	189,900
2024-01-22	2.600	2.660	2.600	2.660	2.660	218,000
2024-01-19	2.600	2.640	2.600	2.600	2.600	167,100
2024-01-18	2.600	2.640	2.600	2.640	2.640	124,400
2024-01-17	2.600	2.640	2.600	2.640	2.640	123,700
2024-01-16	2.620	2.640	2.600	2.620	2.620	420,400
2024-01-15	2.660	2.660	2.620	2.620	2.620	390,400
2024-01-12	2.640	2.660	2.640	2.660	2.660	291,800
2024-01-11	2.640	2.660	2.640	2.640	2.640	89,000
2024-01-10	2.640	2.660	2.620	2.660	2.660	22,700
2024-01-09	2.620	2.660	2.620	2.660	2.660	185,400
2024-01-08	2.640	2.640	2.620	2.640	2.640	47,300
2024-01-05	2.640	2.640	2.600	2.640	2.640	94,900
2024-01-04	2.640	2.640	2.600	2.640	2.640	102,100
2024-01-03	2.640	2.660	2.620	2.640	2.640	48,300
2024-01-02	2.640	2.660	2.640	2.640	2.640	74,205
2023-12-28	2.640	2.660	2.600	2.660	2.660	94,900
2023-12-27	2.620	2.640	2.600	2.640	2.640	34,600
2023-12-26	2.620	2.640	2.600	2.620	2.620	52,100
2023-12-25	2.620	2.620	2.600	2.620	2.620	35,700
2023-12-22	2.640	2.640	2.620	2.640	2.640	18,600
2023-12-21	2.620	2.640	2.600	2.620	2.620	88,300
2023-12-20	2.640	2.640	2.620	2.640	2.640	74,000
2023-12-19	2.620	2.640	2.620	2.620	2.620	33,200
2023-12-18	2.620	2.640	2.600	2.640	2.640	26,600
2023-12-15	2.620	2.660	2.600	2.640	2.640	428,100
2023-12-14	2.620	2.640	2.600	2.640	2.640	64,700
2023-12-13	2.660	2.660	2.620	2.640	2.640	54,900
2023-12-12	2.660	2.680	2.600	2.640	2.640	76,000
2023-12-08	2.620	2.640	2.600	2.640	2.640	54,000
2023-12-07	2.620	2.640	2.580	2.620	2.620	210,300
2023-12-06	2.640	2.640	2.600	2.620	2.620	88,100
2023-12-04	2.640	2.640	2.620	2.620	2.620	21,000
2023-12-01	2.600	2.660	2.580	2.660	2.660	147,500
2023-11-30	2.660	2.660	2.560	2.600	2.600	228,800
2023-11-29	2.640	2.680	2.640	2.660	2.660	44,600
2023-11-28	2.700	2.700	2.640	2.660	2.660	141,600
2023-11-27	2.700	2.700	2.680	2.700	2.700	35,300
2023-11-24	2.780	2.780	2.700	2.740	2.740	57,800
2023-11-23	2.760	2.800	2.700	2.800	2.800	422,200
2023-11-22	2.740	2.800	2.700	2.780	2.780	3,029,700
2023-11-21	2.760	2.760	2.720	2.740	2.740	32,400
2023-11-20	2.780	2.780	2.720	2.740	2.740	55,500
2023-11-17	2.740	2.780	2.700	2.740	2.740	44,300
2023-11-16	2.620	2.800	2.620	2.760	2.760	25,900
2023-11-15	2.760	2.840	2.700	2.820	2.820	298,200
2023-11-14	2.660	2.760	2.500	2.740	2.740	543,700
2023-11-13	2.780	2.780	2.700	2.740	2.740	196,000
2023-11-10	2.780	2.800	2.760	2.800	2.800	159,000
2023-11-09	2.800	2.800	2.760	2.800	2.800	67,100
2023-11-08	2.800	2.800	2.780	2.800	2.800	23,600
2023-11-07	2.800	2.820	2.780	2.820	2.820	8,200
2023-11-06	2.780	2.820	2.760	2.820	2.820	30,900
2023-11-03	2.800	2.800	2.780	2.800	2.800	16,400
2023-11-02	2.760	2.800	2.760	2.800	2.800	17,800
2023-11-01	2.780	2.800	2.720	2.800	2.800	33,900

← NewerPage 12 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.