Eastern Power Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	4.420	4.440	4.400	4.400	4.400	260,100
2022-08-09	4.460	4.480	4.420	4.420	4.420	606,900
2022-08-08	4.460	4.460	4.420	4.460	4.460	548,800
2022-08-05	4.480	4.500	4.460	4.460	4.460	131,400
2022-08-04	4.480	4.480	4.460	4.460	4.460	177,600
2022-08-03	4.460	4.480	4.440	4.480	4.480	149,300
2022-08-02	4.480	4.500	4.460	4.460	4.460	1,095,800
2022-08-01	4.500	4.500	4.480	4.480	4.480	413,100
2022-07-27	4.520	4.540	4.480	4.480	4.480	101,700
2022-07-26	4.500	4.540	4.480	4.500	4.500	36,200
2022-07-25	4.540	4.540	4.480	4.500	4.500	208,100
2022-07-22	4.580	4.580	4.500	4.580	4.580	133,700
2022-07-21	4.520	4.520	4.500	4.500	4.500	110,000
2022-07-20	4.520	4.580	4.500	4.500	4.500	244,000
2022-07-19	4.540	4.540	4.460	4.500	4.500	76,100
2022-07-18	4.480	4.540	4.480	4.480	4.480	417,100
2022-07-15	4.560	4.600	4.500	4.500	4.500	370,400
2022-07-14	4.620	4.660	4.560	4.560	4.560	368,900
2022-07-12	4.580	4.780	4.580	4.600	4.600	210,400
2022-07-11	4.580	4.640	4.580	4.600	4.600	309,800
2022-07-08	4.580	4.620	4.580	4.600	4.600	46,300
2022-07-07	4.600	4.680	4.580	4.580	4.580	634,000
2022-07-06	4.760	4.780	4.580	4.600	4.600	1,376,500
2022-07-05	4.800	4.800	4.760	4.760	4.760	261,600
2022-07-04	4.780	4.800	4.780	4.780	4.780	157,600
2022-07-01	4.840	4.840	4.780	4.820	4.820	49,000
2022-06-30	4.840	4.840	4.780	4.780	4.780	90,200
2022-06-29	4.820	4.840	4.820	4.840	4.840	101,000
2022-06-28	4.840	4.840	4.800	4.820	4.820	124,700
2022-06-27	4.840	4.860	4.780	4.820	4.820	420,300
2022-06-24	4.820	4.820	4.780	4.820	4.820	80,300
2022-06-23	4.780	4.840	4.780	4.800	4.800	183,900
2022-06-22	4.800	4.820	4.780	4.780	4.780	178,700
2022-06-21	4.800	4.840	4.780	4.800	4.800	131,400
2022-06-20	4.820	4.820	4.780	4.780	4.780	160,600
2022-06-17	4.780	4.840	4.780	4.820	4.820	125,400
2022-06-16	4.900	4.940	4.780	4.780	4.780	1,605,700
2022-06-15	4.900	4.900	4.860	4.900	4.900	527,900
2022-06-14	4.900	4.920	4.860	4.900	4.900	533,900
2022-06-13	4.940	4.980	4.900	4.900	4.900	588,400
2022-06-10	4.960	4.980	4.920	4.940	4.940	317,700
2022-06-09	4.940	4.980	4.940	4.960	4.960	572,800
2022-06-08	4.940	4.980	4.940	4.960	4.960	133,600
2022-06-07	4.960	4.980	4.940	4.960	4.960	298,800
2022-06-06	5.000	5.000	4.940	4.960	4.960	71,100
2022-06-02	4.980	5.000	4.900	4.960	4.960	852,500
2022-06-01	4.940	4.980	4.920	4.980	4.980	518,400
2022-05-31	4.980	5.000	4.920	4.980	4.980	674,800
2022-05-30	4.940	5.050	4.920	4.980	4.980	828,100
2022-05-27	4.860	4.940	4.860	4.940	4.940	598,000
2022-05-26	4.860	4.860	4.840	4.860	4.860	212,800
2022-05-25	4.880	4.880	4.820	4.860	4.860	447,900
2022-05-24	4.860	4.880	4.840	4.880	4.880	189,000
2022-05-23	4.840	4.880	4.800	4.860	4.860	1,070,600
2022-05-20	4.780	4.840	4.780	4.840	4.840	562,400
2022-05-19	4.800	4.800	4.740	4.780	4.780	2,528,000
2022-05-18	4.860	4.880	4.820	4.880	4.880	1,242,800
2022-05-17	4.820	4.880	4.720	4.860	4.860	1,587,300
2022-05-13	4.920	4.980	4.900	4.920	4.920	475,200
2022-05-12	4.900	4.960	4.900	4.960	4.960	424,100

← NewerPage 18 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.