Eastern Power Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	1.020	1.040	1.010	1.030	1.030	25,814
2026-04-21	1.050	1.050	1.000	1.030	1.030	141,694
2026-04-20	1.050	1.060	1.040	1.050	1.050	8,306
2026-04-17	1.060	1.070	1.050	1.050	1.050	10,301
2026-04-16	1.060	1.070	1.010	1.070	1.070	728,802
2026-04-10	1.060	1.090	1.060	1.070	1.070	209,506
2026-04-09	1.090	1.100	1.070	1.080	1.080	113,524
2026-04-08	1.110	1.120	1.070	1.090	1.090	265,177
2026-04-07	1.150	1.150	1.110	1.110	1.110	188,305
2026-04-03	1.140	1.160	1.130	1.150	1.150	25,401
2026-04-02	1.150	1.160	1.130	1.160	1.160	180,921
2026-04-01	1.140	1.150	1.140	1.150	1.150	281,501
2026-03-31	1.150	1.160	1.140	1.150	1.150	231,731
2026-03-30	1.150	1.160	1.150	1.160	1.160	13,203
2026-03-27	1.160	1.160	1.160	1.160	1.160	55,300
2026-03-26	1.140	1.170	1.140	1.160	1.160	78,502
2026-03-25	1.150	1.170	1.150	1.170	1.170	7,600
2026-03-24	1.160	1.160	1.150	1.150	1.150	70,600
2026-03-23	1.160	1.160	1.140	1.150	1.150	567,000
2026-03-20	1.160	1.170	1.140	1.170	1.170	65,311
2026-03-19	1.160	1.160	1.140	1.160	1.160	130,843
2026-03-18	1.150	1.170	1.150	1.160	1.160	53,604
2026-03-17	1.160	1.160	1.110	1.160	1.160	45,006
2026-03-16	1.150	1.160	1.110	1.160	1.160	292,106
2026-03-13	1.160	1.180	1.160	1.170	1.170	21,802
2026-03-12	1.180	1.180	1.150	1.160	1.160	252,803
2026-03-11	1.190	1.240	1.180	1.190	1.190	648,400
2026-03-10	1.190	1.210	1.170	1.190	1.190	208,801
2026-03-09	1.150	1.200	1.140	1.190	1.190	38,902
2026-03-06	1.200	1.200	1.110	1.190	1.190	84,725
2026-03-05	1.180	1.200	1.150	1.200	1.200	109,463
2026-03-04	1.160	1.210	1.110	1.200	1.200	284,110
2026-03-02	1.200	1.220	1.150	1.210	1.210	230,600
2026-02-27	1.170	1.230	1.170	1.220	1.220	152,905
2026-02-26	1.220	1.230	1.190	1.200	1.200	132,231
2026-02-25	1.210	1.230	1.190	1.220	1.220	361,683
2026-02-24	1.250	1.270	1.210	1.210	1.210	378,358
2026-02-23	1.280	1.290	1.240	1.250	1.250	924,560
2026-02-20	1.220	1.300	1.210	1.290	1.290	1,752,880
2026-02-19	1.230	1.230	1.200	1.220	1.220	369,264
2026-02-18	1.200	1.230	1.190	1.230	1.230	418,621
2026-02-17	1.180	1.200	1.160	1.200	1.200	507,506
2026-02-16	1.170	1.200	1.170	1.190	1.190	245,413
2026-02-13	1.170	1.180	1.160	1.160	1.160	83,769
2026-02-12	1.140	1.180	1.120	1.180	1.180	596,503
2026-02-11	1.150	1.160	1.110	1.140	1.140	260,802
2026-02-10	1.160	1.160	1.130	1.150	1.150	93,211
2026-02-09	1.160	1.170	1.140	1.150	1.150	60,734
2026-02-06	1.170	1.170	1.110	1.160	1.160	110,654
2026-02-05	1.160	1.180	1.150	1.180	1.180	75,701
2026-02-04	1.160	1.160	1.140	1.160	1.160	13,661
2026-02-03	1.150	1.160	1.150	1.160	1.160	1,075
2026-02-02	1.150	1.170	1.130	1.160	1.160	33,700
2026-01-30	1.160	1.170	1.150	1.160	1.160	43,400
2026-01-29	1.170	1.180	1.160	1.180	1.180	39,235
2026-01-28	1.150	1.170	1.150	1.170	1.170	47,403
2026-01-27	1.160	1.170	1.100	1.170	1.170	244,121
2026-01-26	1.150	1.170	1.150	1.170	1.170	53,206
2026-01-23	1.150	1.170	1.150	1.160	1.160	3,701
2026-01-22	1.150	1.170	1.140	1.170	1.170	30,846

← NewerPage 3 of 21 · 1,216 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.