Eastern Power Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	1.170	1.180	1.100	1.180	1.180	301,500
2026-01-20	1.170	1.170	1.160	1.170	1.170	9,884
2026-01-19	1.180	1.180	1.160	1.170	1.170	13,500
2026-01-16	1.180	1.180	1.170	1.180	1.180	6,501
2026-01-15	1.180	1.180	1.170	1.180	1.180	17,304
2026-01-14	1.180	1.180	1.170	1.180	1.180	17,301
2026-01-13	1.180	1.190	1.160	1.190	1.190	120,521
2026-01-12	1.180	1.180	1.170	1.180	1.180	89,305
2026-01-09	1.190	1.190	1.180	1.180	1.180	573,470
2026-01-08	1.190	1.190	1.180	1.180	1.180	312,460
2026-01-07	1.200	1.200	1.180	1.190	1.190	14,746
2026-01-06	1.200	1.200	1.180	1.190	1.190	210,132
2026-01-05	1.190	1.200	1.190	1.200	1.200	26,625
2025-12-30	1.190	1.200	1.180	1.200	1.200	9,127
2025-12-29	1.180	1.190	1.170	1.190	1.190	48,901
2025-12-26	1.200	1.200	1.180	1.190	1.190	116,500
2025-12-25	1.200	1.220	1.190	1.200	1.200	44,235
2025-12-24	1.190	1.220	1.190	1.200	1.200	397,800
2025-12-23	1.200	1.200	1.180	1.190	1.190	33,227
2025-12-22	1.190	1.200	1.170	1.200	1.200	35,300
2025-12-19	1.180	1.190	1.170	1.180	1.180	85,601
2025-12-18	1.180	1.190	1.180	1.190	1.190	40,101
2025-12-17	1.190	1.190	1.180	1.190	1.190	47,217
2025-12-16	1.180	1.190	1.180	1.190	1.190	2,583
2025-12-15	1.190	1.200	1.180	1.200	1.200	28,902
2025-12-12	1.190	1.200	1.190	1.190	1.190	8,806
2025-12-11	1.180	1.200	1.160	1.170	1.170	287,703
2025-12-09	1.190	1.200	1.180	1.200	1.200	85,653
2025-12-08	1.200	1.210	1.190	1.200	1.200	84,868
2025-12-04	1.210	1.210	1.190	1.210	1.210	11,309
2025-12-03	1.200	1.200	1.200	1.200	1.200	10,612
2025-12-02	1.200	1.210	1.200	1.200	1.200	60,901
2025-12-01	1.240	1.240	1.200	1.200	1.200	61,007
2025-11-28	1.200	1.240	1.200	1.230	1.230	105,200
2025-11-27	1.190	1.200	1.190	1.200	1.200	160,387
2025-11-26	1.170	1.200	1.170	1.200	1.200	82,173
2025-11-25	1.170	1.200	1.160	1.200	1.200	457,600
2025-11-24	1.150	1.170	1.150	1.170	1.170	48,424
2025-11-21	1.170	1.170	1.120	1.160	1.160	94,124
2025-11-20	1.160	1.170	1.160	1.160	1.160	35,722
2025-11-19	1.190	1.190	1.130	1.180	1.180	24,368
2025-11-18	1.170	1.170	1.100	1.140	1.140	394,623
2025-11-17	1.140	1.200	1.140	1.200	1.200	143,068
2025-11-14	1.120	1.170	1.110	1.170	1.170	153,200
2025-11-13	1.150	1.190	1.110	1.110	1.110	337,741
2025-11-12	1.150	1.150	1.150	1.150	1.150	1,818
2025-11-11	1.200	1.200	1.090	1.150	1.150	419,121
2025-11-10	1.200	1.240	1.160	1.170	1.170	76,071
2025-11-07	1.180	1.240	1.180	1.240	1.240	67,340
2025-11-06	1.170	1.180	1.150	1.180	1.180	22,097
2025-11-05	1.180	1.180	1.140	1.170	1.170	177,429
2025-11-04	1.200	1.200	1.140	1.150	1.150	364,921
2025-11-03	1.220	1.220	1.190	1.200	1.200	50,546
2025-10-31	1.230	1.240	1.210	1.230	1.230	31,622
2025-10-30	1.240	1.240	1.210	1.240	1.240	51,407
2025-10-29	1.240	1.240	1.200	1.240	1.240	51,853
2025-10-28	1.240	1.240	1.200	1.240	1.240	59,710
2025-10-27	1.230	1.240	1.200	1.240	1.240	266,944
2025-10-24	1.240	1.240	1.230	1.240	1.240	27,729
2025-10-22	1.230	1.250	1.210	1.240	1.240	310,696

← NewerPage 4 of 21 · 1,212 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.