Eastern Power Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-08	4.300	4.300	4.260	4.300	4.300	202,700
2022-11-07	4.300	4.300	4.280	4.280	4.280	41,100
2022-11-04	4.300	4.300	4.260	4.300	4.300	122,800
2022-11-03	4.300	4.300	4.280	4.300	4.300	151,600
2022-11-02	4.320	4.320	4.280	4.280	4.280	107,900
2022-11-01	4.320	4.320	4.300	4.320	4.320	17,200
2022-10-31	4.300	4.320	4.260	4.320	4.320	212,700
2022-10-28	4.320	4.320	4.260	4.300	4.300	254,100
2022-10-27	4.340	4.340	4.300	4.300	4.300	212,400
2022-10-26	4.340	4.340	4.320	4.340	4.340	120,000
2022-10-25	4.380	4.380	4.320	4.320	4.320	308,600
2022-10-21	4.340	4.420	4.340	4.380	4.380	440,800
2022-10-20	4.380	4.420	4.340	4.340	4.340	558,600
2022-10-19	4.400	4.420	4.360	4.380	4.380	329,200
2022-10-18	4.420	4.420	4.380	4.400	4.400	432,200
2022-10-17	4.440	4.440	4.400	4.400	4.400	80,600
2022-10-12	4.420	4.440	4.420	4.440	4.440	18,000
2022-10-11	4.400	4.500	4.400	4.420	4.420	85,800
2022-10-10	4.400	4.420	4.400	4.400	4.400	155,100
2022-10-07	4.440	4.440	4.420	4.440	4.440	155,200
2022-10-06	4.460	4.460	4.440	4.440	4.440	87,600
2022-10-05	4.440	4.480	4.420	4.440	4.440	94,700
2022-10-04	4.460	4.460	4.440	4.460	4.460	62,200
2022-10-03	4.440	4.500	4.420	4.440	4.440	163,100
2022-09-30	4.480	4.480	4.440	4.460	4.460	65,400
2022-09-29	4.460	4.520	4.440	4.440	4.440	173,700
2022-09-28	4.500	4.500	4.440	4.460	4.460	23,700
2022-09-27	4.480	4.560	4.440	4.460	4.460	385,800
2022-09-26	4.460	4.500	4.460	4.480	4.480	56,600
2022-09-23	4.500	4.540	4.460	4.500	4.500	80,200
2022-09-22	4.460	4.520	4.460	4.500	4.500	235,700
2022-09-21	4.520	4.520	4.480	4.500	4.500	53,700
2022-09-20	4.500	4.540	4.500	4.520	4.520	101,900
2022-09-19	4.500	4.540	4.480	4.540	4.540	264,600
2022-09-16	4.580	4.580	4.520	4.520	4.520	765,800
2022-09-15	4.620	4.640	4.580	4.580	4.580	757,700
2022-09-14	4.640	4.660	4.600	4.620	4.620	201,300
2022-09-13	4.760	4.760	4.640	4.640	4.640	982,700
2022-09-12	4.740	4.760	4.700	4.740	4.740	450,700
2022-09-09	4.760	4.760	4.700	4.740	4.740	1,098,900
2022-09-08	4.500	4.760	4.500	4.760	4.760	3,545,300
2022-09-07	4.500	4.520	4.480	4.500	4.500	188,600
2022-09-06	4.440	4.520	4.440	4.520	4.520	408,600
2022-09-05	4.480	4.480	4.420	4.420	4.420	241,300
2022-09-02	4.480	4.500	4.420	4.480	4.480	251,300
2022-09-01	4.520	4.520	4.460	4.480	4.480	160,000
2022-08-31	4.460	4.520	4.440	4.520	4.520	329,200
2022-08-30	4.460	4.460	4.420	4.460	4.460	134,300
2022-08-29	4.440	4.460	4.420	4.460	4.460	260,500
2022-08-26	4.480	4.480	4.440	4.480	4.480	91,000
2022-08-25	4.460	4.480	4.440	4.460	4.460	273,900
2022-08-24	4.480	4.500	4.440	4.500	4.500	259,900
2022-08-23	4.480	4.480	4.460	4.480	4.480	415,300
2022-08-22	4.540	4.540	4.480	4.500	4.500	109,300
2022-08-19	4.560	4.560	4.480	4.500	4.500	618,500
2022-08-18	4.580	4.580	4.560	4.560	4.560	156,000
2022-08-17	4.520	4.580	4.520	4.560	4.560	456,200
2022-08-16	4.500	4.540	4.500	4.540	4.540	447,000
2022-08-15	4.440	4.520	4.420	4.520	4.520	989,100
2022-08-11	4.400	4.440	4.400	4.420	4.420	203,100

← NewerPage 17 of 21 · 1,218 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.