Eastern Power Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	4.220	4.260	4.220	4.220	4.220	202,000
2023-02-02	4.240	4.240	4.220	4.240	4.240	97,500
2023-02-01	4.200	4.260	4.200	4.240	4.240	371,400
2023-01-31	4.220	4.240	4.220	4.220	4.220	207,000
2023-01-30	4.240	4.260	4.200	4.260	4.260	251,600
2023-01-27	4.240	4.260	4.240	4.240	4.240	146,700
2023-01-26	4.260	4.260	4.240	4.260	4.260	115,800
2023-01-25	4.280	4.280	4.260	4.260	4.260	180,400
2023-01-24	4.260	4.300	4.240	4.280	4.280	226,800
2023-01-23	4.320	4.320	4.260	4.260	4.260	261,300
2023-01-20	4.300	4.320	4.280	4.320	4.320	151,300
2023-01-19	4.300	4.340	4.280	4.300	4.300	185,600
2023-01-18	4.340	4.360	4.300	4.320	4.320	286,000
2023-01-17	4.340	4.340	4.320	4.340	4.340	109,700
2023-01-16	4.300	4.340	4.280	4.340	4.340	271,100
2023-01-13	4.280	4.300	4.240	4.280	4.280	573,400
2023-01-12	4.180	4.320	4.180	4.280	4.280	718,700
2023-01-11	4.160	4.200	4.160	4.200	4.200	156,300
2023-01-10	4.180	4.180	4.160	4.160	4.160	255,400
2023-01-09	4.200	4.200	4.160	4.180	4.180	522,300
2023-01-06	4.200	4.220	4.180	4.200	4.200	250,500
2023-01-05	4.220	4.220	4.200	4.200	4.200	488,400
2023-01-04	4.220	4.260	4.220	4.220	4.220	111,200
2023-01-03	4.220	4.260	4.220	4.240	4.240	208,800
2022-12-30	4.220	4.240	4.220	4.220	4.220	153,800
2022-12-29	4.240	4.240	4.220	4.240	4.240	166,000
2022-12-28	4.240	4.240	4.220	4.240	4.240	85,500
2022-12-27	4.240	4.260	4.240	4.240	4.240	53,800
2022-12-26	4.240	4.260	4.220	4.220	4.220	53,300
2022-12-23	4.240	4.240	4.220	4.220	4.220	101,600
2022-12-22	4.240	4.260	4.200	4.240	4.240	275,900
2022-12-21	4.260	4.260	4.220	4.240	4.240	101,600
2022-12-20	4.260	4.280	4.240	4.240	4.240	195,000
2022-12-19	4.280	4.300	4.260	4.280	4.280	50,800
2022-12-16	4.280	4.300	4.260	4.280	4.280	112,200
2022-12-15	4.280	4.300	4.260	4.280	4.280	119,300
2022-12-14	4.260	4.300	4.260	4.280	4.280	253,900
2022-12-13	4.260	4.260	4.240	4.260	4.260	218,200
2022-12-09	4.260	4.280	4.240	4.280	4.280	195,200
2022-12-08	4.280	4.280	4.240	4.240	4.240	301,800
2022-12-07	4.280	4.300	4.260	4.280	4.280	133,000
2022-12-06	4.300	4.300	4.260	4.280	4.280	171,300
2022-12-02	4.280	4.300	4.280	4.300	4.300	132,000
2022-12-01	4.300	4.300	4.280	4.300	4.300	61,000
2022-11-30	4.340	4.340	4.260	4.280	4.280	41,700
2022-11-29	4.300	4.300	4.260	4.280	4.280	66,800
2022-11-28	4.320	4.320	4.260	4.260	4.260	200,600
2022-11-25	4.320	4.320	4.280	4.300	4.300	178,600
2022-11-24	4.320	4.340	4.300	4.320	4.320	117,500
2022-11-23	4.380	4.380	4.320	4.340	4.340	359,300
2022-11-22	4.400	4.400	4.360	4.380	4.380	161,400
2022-11-21	4.400	4.400	4.360	4.400	4.400	108,300
2022-11-18	4.420	4.420	4.380	4.400	4.400	139,700
2022-11-17	4.400	4.420	4.380	4.420	4.420	134,300
2022-11-16	4.420	4.440	4.400	4.400	4.400	236,200
2022-11-15	4.280	4.440	4.280	4.440	4.440	1,732,600
2022-11-14	4.240	4.280	4.220	4.280	4.280	251,600
2022-11-11	4.260	4.260	4.200	4.220	4.220	380,800
2022-11-10	4.260	4.280	4.220	4.220	4.220	103,700
2022-11-09	4.300	4.300	4.260	4.280	4.280	98,700

← NewerPage 16 of 21 · 1,213 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.