Eastern Power Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	3.080	3.140	3.020	3.120	3.120	587,100
2023-05-03	3.080	3.100	3.080	3.100	3.100	172,300
2023-05-02	3.120	3.140	3.080	3.080	3.080	185,300
2023-04-28	3.160	3.180	3.120	3.140	3.140	146,500
2023-04-27	3.160	3.180	3.120	3.140	3.140	224,700
2023-04-26	3.180	3.180	3.160	3.180	3.180	245,700
2023-04-25	3.240	3.240	3.180	3.180	3.180	440,800
2023-04-24	3.260	3.280	3.240	3.240	3.240	412,400
2023-04-21	3.260	3.280	3.220	3.280	3.280	157,100
2023-04-20	3.260	3.280	3.240	3.240	3.240	280,100
2023-04-19	3.280	3.280	3.220	3.260	3.260	1,087,600
2023-04-18	3.260	3.280	3.260	3.280	3.280	56,100
2023-04-17	3.260	3.260	3.220	3.260	3.260	753,100
2023-04-12	3.280	3.280	3.220	3.260	3.260	305,400
2023-04-11	3.280	3.300	3.260	3.280	3.280	188,200
2023-04-10	3.300	3.340	3.260	3.300	3.300	759,100
2023-04-07	3.340	3.340	3.280	3.320	3.320	364,600
2023-04-05	3.360	3.380	3.340	3.340	3.340	62,300
2023-04-04	3.380	3.380	3.340	3.360	3.360	250,800
2023-04-03	3.400	3.400	3.360	3.360	3.360	364,400
2023-03-31	3.420	3.420	3.380	3.400	3.400	159,400
2023-03-30	3.400	3.420	3.380	3.380	3.380	187,300
2023-03-29	3.440	3.480	3.400	3.400	3.400	256,600
2023-03-28	3.420	3.440	3.400	3.420	3.420	187,300
2023-03-27	3.420	3.440	3.400	3.400	3.400	215,700
2023-03-24	3.460	3.460	3.420	3.440	3.440	251,500
2023-03-23	3.440	3.460	3.420	3.440	3.440	71,400
2023-03-22	3.440	3.440	3.420	3.440	3.440	123,600
2023-03-21	3.420	3.440	3.400	3.440	3.440	540,000
2023-03-20	3.460	3.500	3.420	3.440	3.440	272,300
2023-03-17	3.440	3.440	3.320	3.420	3.420	688,900
2023-03-16	3.480	3.480	3.420	3.420	3.420	789,200
2023-03-15	3.520	3.520	3.440	3.480	3.480	383,100
2023-03-14	3.500	3.500	3.440	3.440	3.440	1,153,500
2023-03-13	3.520	3.580	3.480	3.480	3.480	852,200
2023-03-10	3.420	3.540	3.400	3.540	3.540	2,803,900
2023-03-09	3.300	3.420	3.300	3.400	3.400	767,000
2023-03-08	3.300	3.320	3.260	3.300	3.300	174,700
2023-03-07	3.280	3.320	3.260	3.320	3.320	319,600
2023-03-03	3.340	3.360	3.260	3.280	3.280	1,248,700
2023-03-02	3.520	3.520	3.320	3.360	3.360	2,570,600
2023-03-01	3.600	3.600	3.520	3.520	3.520	1,458,500
2023-02-28	3.620	3.640	3.580	3.600	3.600	2,019,700
2023-02-27	3.700	3.720	3.680	3.700	3.700	988,000
2023-02-24	3.760	3.760	3.720	3.720	3.720	326,500
2023-02-23	3.740	3.760	3.720	3.760	3.760	281,000
2023-02-22	3.820	3.860	3.720	3.760	3.760	1,136,600
2023-02-21	3.760	3.820	3.760	3.800	3.800	774,600
2023-02-20	3.800	3.820	3.720	3.760	3.760	852,900
2023-02-17	3.940	3.940	3.780	3.800	3.800	1,682,100
2023-02-16	4.060	4.060	3.920	3.960	3.960	1,270,300
2023-02-15	4.120	4.140	4.040	4.060	4.060	864,800
2023-02-14	4.220	4.220	4.140	4.160	4.160	453,200
2023-02-13	4.240	4.240	4.200	4.200	4.200	90,600
2023-02-10	4.220	4.240	4.200	4.200	4.200	810,900
2023-02-09	4.240	4.240	4.220	4.220	4.220	181,600
2023-02-08	4.240	4.280	4.220	4.240	4.240	452,100
2023-02-07	4.240	4.240	4.200	4.220	4.220	114,100
2023-02-06	4.240	4.240	4.220	4.220	4.220	176,700
2023-02-03	4.220	4.260	4.220	4.220	4.220	202,000

← NewerPage 15 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.