Eastern Power Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	2.820	2.820	2.720	2.800	2.800	244,900
2023-10-30	2.800	2.840	2.780	2.840	2.840	71,200
2023-10-27	2.780	2.820	2.780	2.800	2.800	83,500
2023-10-26	2.760	2.840	2.740	2.800	2.800	4,185,500
2023-10-25	2.780	2.800	2.740	2.800	2.800	468,000
2023-10-24	2.700	2.780	2.700	2.780	2.780	55,200
2023-10-20	2.800	2.800	2.660	2.800	2.800	315,200
2023-10-19	2.800	2.800	2.740	2.800	2.800	334,500
2023-10-18	2.900	2.900	2.780	2.800	2.800	151,600
2023-10-17	2.820	2.900	2.820	2.900	2.900	4,425,700
2023-10-16	2.840	2.840	2.760	2.820	2.820	76,800
2023-10-12	2.800	2.840	2.800	2.840	2.840	10,900
2023-10-11	2.800	2.820	2.800	2.820	2.820	127,100
2023-10-10	2.820	2.820	2.780	2.820	2.820	73,700
2023-10-09	2.900	2.900	2.760	2.840	2.840	619,800
2023-10-06	2.920	2.920	2.880	2.920	2.920	122,800
2023-10-05	2.920	2.940	2.880	2.920	2.920	150,300
2023-10-04	2.920	2.940	2.900	2.940	2.940	168,500
2023-10-03	2.900	2.920	2.880	2.920	2.920	191,600
2023-10-02	2.920	2.920	2.900	2.900	2.900	40,800
2023-09-29	2.900	2.940	2.900	2.940	2.940	112,400
2023-09-28	2.980	3.000	2.880	2.920	2.920	343,000
2023-09-27	3.020	3.040	2.940	3.000	3.000	320,700
2023-09-26	3.020	3.040	3.000	3.020	3.020	80,300
2023-09-25	3.020	3.040	2.980	3.040	3.040	121,500
2023-09-22	3.000	3.020	2.980	3.000	3.000	70,500
2023-09-21	3.000	3.020	2.980	3.000	3.000	46,900
2023-09-20	3.020	3.020	2.980	3.020	3.020	81,400
2023-09-19	3.020	3.040	3.000	3.040	3.040	147,800
2023-09-18	3.020	3.040	3.000	3.040	3.040	95,600
2023-09-15	3.040	3.040	3.020	3.040	3.040	114,600
2023-09-14	3.040	3.060	3.020	3.040	3.040	91,200
2023-09-13	3.040	3.060	3.020	3.060	3.060	88,800
2023-09-12	3.060	3.060	3.040	3.040	3.040	1,731,000
2023-09-11	2.980	3.020	2.980	3.020	3.020	99,900
2023-09-08	2.980	3.000	2.980	2.980	2.980	24,600
2023-09-07	2.980	3.000	2.980	2.980	2.980	27,500
2023-09-06	2.980	2.980	2.960	2.980	2.980	181,400
2023-09-05	2.980	3.000	2.960	2.960	2.960	104,900
2023-09-04	3.040	3.040	2.960	2.980	2.980	147,000
2023-09-01	3.040	3.040	2.980	3.000	3.000	646,900
2023-08-31	3.000	3.060	3.000	3.040	3.040	622,900
2023-08-30	2.980	3.000	2.960	3.000	3.000	505,400
2023-08-29	2.980	2.980	2.940	2.980	2.980	423,800
2023-08-28	3.000	3.000	2.960	2.960	2.960	1,058,100
2023-08-25	2.940	3.000	2.940	2.980	2.980	1,877,900
2023-08-24	2.940	2.960	2.920	2.940	2.940	146,800
2023-08-23	2.940	3.020	2.920	2.920	2.920	747,500
2023-08-22	2.900	2.920	2.880	2.920	2.920	261,600
2023-08-21	2.900	2.920	2.900	2.920	2.920	119,800
2023-08-18	2.880	2.920	2.880	2.920	2.920	124,100
2023-08-17	2.900	2.900	2.880	2.900	2.900	16,600
2023-08-16	2.900	2.900	2.880	2.900	2.900	90,200
2023-08-15	2.940	2.960	2.900	2.900	2.900	350,900
2023-08-11	2.880	2.900	2.880	2.900	2.900	3,700
2023-08-10	2.900	2.900	2.880	2.880	2.880	32,600
2023-08-09	2.880	2.920	2.860	2.920	2.920	55,300
2023-08-08	2.900	2.920	2.880	2.920	2.920	7,500
2023-08-07	2.920	2.920	2.880	2.900	2.900	32,200
2023-08-04	2.960	2.960	2.880	2.880	2.880	109,800

← NewerPage 13 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.