Eastern Power Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	2.940	2.980	2.880	2.960	2.960	144,600
2023-08-02	2.980	2.980	2.900	2.980	2.980	224,400
2023-07-31	2.980	2.980	2.960	2.980	2.980	126,700
2023-07-27	2.980	2.980	2.900	2.980	2.980	54,200
2023-07-26	2.940	2.980	2.880	2.980	2.980	109,400
2023-07-25	2.980	2.980	2.900	2.980	2.980	320,800
2023-07-24	2.980	2.980	2.980	2.980	2.980	700
2023-07-21	2.980	2.980	2.940	2.980	2.980	24,200
2023-07-20	2.980	3.000	2.980	2.980	2.980	14,700
2023-07-19	2.980	3.000	2.980	3.000	3.000	11,100
2023-07-18	3.000	3.000	2.960	2.980	2.980	95,300
2023-07-17	2.980	2.980	2.940	2.980	2.980	6,700
2023-07-14	3.000	3.000	2.960	2.980	2.980	19,000
2023-07-13	2.960	2.980	2.940	2.980	2.980	122,200
2023-07-12	3.000	3.000	2.960	2.980	2.980	39,400
2023-07-11	3.000	3.000	2.960	3.000	3.000	81,800
2023-07-10	3.020	3.040	2.960	3.000	3.000	150,400
2023-07-07	3.000	3.020	2.980	2.980	2.980	21,600
2023-07-06	3.080	3.080	3.000	3.040	3.040	107,000
2023-07-05	3.020	3.040	3.000	3.020	3.020	68,200
2023-07-04	3.000	3.020	3.000	3.000	3.000	72,400
2023-07-03	3.000	3.060	3.000	3.000	3.000	68,300
2023-06-30	3.060	3.060	2.980	3.000	3.000	193,500
2023-06-29	3.060	3.060	2.980	3.000	3.000	215,700
2023-06-28	3.040	3.080	3.000	3.080	3.080	183,700
2023-06-27	3.040	3.060	2.960	3.060	3.060	2,182,700
2023-06-26	3.060	3.060	2.940	3.060	3.060	309,800
2023-06-23	3.060	3.080	3.040	3.080	3.080	36,700
2023-06-22	3.080	3.080	3.000	3.060	3.060	183,800
2023-06-21	3.120	3.120	3.000	3.080	3.080	294,500
2023-06-20	3.080	3.100	3.080	3.100	3.100	33,200
2023-06-19	3.080	3.100	3.080	3.080	3.080	16,800
2023-06-16	3.120	3.120	3.080	3.080	3.080	71,800
2023-06-15	3.100	3.120	3.080	3.100	3.100	12,400
2023-06-14	3.120	3.140	3.080	3.100	3.100	66,800
2023-06-13	3.100	3.120	3.080	3.120	3.120	31,500
2023-06-12	3.120	3.160	3.100	3.100	3.100	278,900
2023-06-09	3.100	3.160	3.100	3.140	3.140	336,200
2023-06-08	3.100	3.120	3.080	3.100	3.100	67,600
2023-06-07	3.100	3.120	3.080	3.100	3.100	33,600
2023-06-06	3.100	3.100	3.080	3.100	3.100	171,200
2023-06-02	3.080	3.100	3.080	3.080	3.080	6,600
2023-06-01	3.080	3.100	3.080	3.080	3.080	46,000
2023-05-31	3.100	3.100	3.080	3.100	3.100	49,300
2023-05-30	3.080	3.100	3.080	3.100	3.100	85,100
2023-05-29	3.100	3.100	3.080	3.100	3.100	38,900
2023-05-26	3.100	3.100	3.080	3.100	3.100	15,700
2023-05-25	3.120	3.120	3.080	3.100	3.100	138,600
2023-05-24	3.080	3.120	3.080	3.120	3.120	185,900
2023-05-23	3.080	3.080	3.060	3.080	3.080	70,500
2023-05-22	3.100	3.100	3.080	3.080	3.080	376,600
2023-05-19	3.100	3.100	3.080	3.080	3.080	147,100
2023-05-18	3.080	3.080	3.080	3.080	3.080	277,500
2023-05-17	3.080	3.100	3.080	3.080	3.080	235,900
2023-05-16	3.060	3.120	3.060	3.100	3.100	293,300
2023-05-15	3.100	3.120	3.080	3.080	3.080	74,400
2023-05-12	3.120	3.140	3.100	3.120	3.120	119,200
2023-05-11	3.160	3.160	3.120	3.120	3.120	29,600
2023-05-10	3.140	3.140	3.120	3.140	3.140	46,300
2023-05-09	3.120	3.140	3.120	3.140	3.140	247,000

← NewerPage 14 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.