Eastern Power Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	1.180	1.210	1.180	1.210	1.210	97,335
2026-07-20	1.180	1.190	1.180	1.180	1.180	12,912
2026-07-17	1.180	1.190	1.180	1.180	1.180	131,100
2026-07-16	1.180	1.180	1.180	1.180	1.180	90,733
2026-07-15	1.180	1.190	1.180	1.180	1.180	267,124
2026-07-14	1.180	1.190	1.180	1.190	1.190	71,202
2026-07-13	1.180	1.190	1.170	1.180	1.180	41,307
2026-07-10	1.170	1.190	1.170	1.180	1.180	128,166
2026-07-09	1.130	1.170	1.130	1.170	1.170	122,107
2026-07-08	1.120	1.160	1.120	1.150	1.150	252,822
2026-07-07	1.100	1.130	1.100	1.120	1.120	112,500
2026-07-06	1.120	1.120	1.110	1.110	1.110	10,500
2026-07-03	1.100	1.120	1.090	1.100	1.100	155,622
2026-07-02	1.080	1.110	1.070	1.100	1.100	360,648
2026-07-01	1.080	1.080	1.070	1.070	1.070	77,101
2026-06-30	1.080	1.080	1.070	1.070	1.070	54,400
2026-06-29	1.060	1.080	1.060	1.080	1.080	50,500
2026-06-26	1.060	1.080	1.060	1.060	1.060	228,325
2026-06-25	1.060	1.070	1.060	1.060	1.060	23,700
2026-06-24	1.060	1.080	1.050	1.070	1.070	388,700
2026-06-23	1.070	1.070	1.060	1.070	1.070	235,600
2026-06-22	1.080	1.080	1.070	1.080	1.080	40,400
2026-06-19	1.070	1.080	1.060	1.070	1.070	444,200
2026-06-18	1.060	1.080	1.060	1.070	1.070	19,902
2026-06-17	1.060	1.080	1.050	1.070	1.070	508,100
2026-06-16	1.070	1.080	1.060	1.070	1.070	82,245
2026-06-15	1.070	1.080	1.060	1.080	1.080	21,324
2026-06-12	1.070	1.080	1.070	1.070	1.070	77,168
2026-06-11	1.070	1.080	1.060	1.070	1.070	134,900
2026-06-10	1.060	1.080	1.060	1.060	1.060	165,000
2026-06-09	1.080	1.080	1.070	1.070	1.070	84,800
2026-06-08	1.070	1.070	1.060	1.070	1.070	300,201
2026-06-05	1.070	1.080	1.070	1.070	1.070	64,101
2026-06-04	1.040	1.070	1.030	1.070	1.070	354,735
2026-06-02	1.050	1.060	1.040	1.050	1.050	65,000
2026-05-29	1.050	1.060	1.040	1.050	1.050	193,900
2026-05-28	1.040	1.060	1.040	1.050	1.050	147,213
2026-05-27	1.050	1.050	1.040	1.040	1.040	47,101
2026-05-26	1.060	1.070	1.030	1.030	1.030	367,288
2026-05-25	1.060	1.070	1.060	1.060	1.060	78,253
2026-05-22	1.050	1.060	1.020	1.050	1.050	126,046
2026-05-21	1.050	1.060	1.050	1.060	1.060	221,851
2026-05-20	1.050	1.060	1.040	1.060	1.060	72,100
2026-05-19	1.050	1.070	1.050	1.060	1.060	200,203
2026-05-18	1.010	1.060	1.010	1.050	1.050	563,137
2026-05-15	1.060	1.060	1.000	1.000	1.000	437,700
2026-05-14	0.990	1.000	0.970	1.000	1.000	64,504
2026-05-13	1.010	1.040	0.900	1.000	1.000	1,033,112
2026-05-12	1.020	1.040	0.990	1.040	1.040	109,800
2026-05-11	1.010	1.030	0.980	1.020	1.020	172,200
2026-05-08	1.040	1.040	1.000	1.030	1.030	203,602
2026-05-07	1.040	1.050	1.020	1.030	1.030	24,800
2026-05-06	1.040	1.040	1.020	1.040	1.040	135,700
2026-05-05	1.010	1.050	1.000	1.050	1.050	56,800
2026-04-30	1.030	1.050	1.010	1.050	1.050	116,900
2026-04-29	1.020	1.050	1.020	1.030	1.030	66,308
2026-04-28	1.020	1.040	1.010	1.030	1.030	47,100
2026-04-27	1.040	1.060	1.030	1.030	1.030	23,051
2026-04-24	1.030	1.070	1.000	1.050	1.050	291,603
2026-04-23	1.030	1.030	1.010	1.030	1.030	79,816

← NewerPage 2 of 3 · 122 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.