Eastern Power Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	1.230	1.250	1.210	1.240	1.240	310,696
2025-10-21	1.250	1.250	1.230	1.240	1.240	125,110
2025-10-20	1.280	1.290	1.240	1.250	1.250	912,700
2025-10-17	1.280	1.300	1.270	1.280	1.280	105,000
2025-10-16	1.270	1.300	1.270	1.290	1.290	141,821
2025-10-15	1.270	1.280	1.250	1.280	1.280	482,100
2025-10-14	1.290	1.320	1.270	1.270	1.270	296,163
2025-10-10	1.340	1.360	1.300	1.300	1.300	388,330
2025-10-09	1.290	1.410	1.280	1.340	1.340	4,185,001
2025-10-08	1.290	1.300	1.280	1.300	1.300	62,500
2025-10-07	1.290	1.290	1.280	1.290	1.290	48,450
2025-10-06	1.280	1.290	1.280	1.290	1.290	65,000
2025-10-03	1.280	1.290	1.270	1.290	1.290	35,800
2025-10-02	1.280	1.290	1.270	1.280	1.280	61,602
2025-10-01	1.290	1.290	1.270	1.280	1.280	85,402
2025-09-30	1.270	1.280	1.260	1.280	1.280	114,201
2025-09-29	1.280	1.300	1.260	1.270	1.270	2,160,961
2025-09-26	1.280	1.300	1.250	1.300	1.300	799,503
2025-09-25	1.280	1.280	1.240	1.260	1.260	205,799
2025-09-24	1.270	1.300	1.270	1.270	1.270	32,200
2025-09-23	1.280	1.300	1.250	1.270	1.270	221,238
2025-09-22	1.290	1.300	1.270	1.280	1.280	106,011
2025-09-19	1.300	1.300	1.290	1.290	1.290	30,857
2025-09-18	1.300	1.310	1.290	1.310	1.310	30,802
2025-09-17	1.310	1.310	1.270	1.280	1.280	86,605
2025-09-16	1.290	1.310	1.280	1.300	1.300	234,311
2025-09-15	1.310	1.310	1.290	1.300	1.300	72,201
2025-09-12	1.300	1.340	1.300	1.310	1.310	266,771
2025-09-11	1.270	1.330	1.230	1.310	1.310	1,240,060
2025-09-10	1.270	1.270	1.260	1.260	1.260	6,349
2025-09-09	1.280	1.280	1.230	1.260	1.260	269,578
2025-09-08	1.290	1.290	1.240	1.260	1.260	178,808
2025-09-05	1.290	1.300	1.280	1.290	1.290	175,109
2025-09-04	1.260	1.320	1.260	1.310	1.310	326,902
2025-09-03	1.270	1.280	1.250	1.280	1.280	139,273
2025-09-02	1.260	1.280	1.260	1.270	1.270	27,400
2025-09-01	1.260	1.280	1.260	1.270	1.270	8,100
2025-08-29	1.280	1.290	1.260	1.270	1.270	37,600
2025-08-28	1.310	1.310	1.270	1.280	1.280	48,600
2025-08-27	1.280	1.340	1.270	1.320	1.320	246,600
2025-08-26	1.280	1.300	1.270	1.290	1.290	379,800
2025-08-25	1.290	1.290	1.280	1.290	1.290	59,400
2025-08-22	1.290	1.320	1.290	1.310	1.310	21,300
2025-08-21	1.300	1.330	1.290	1.300	1.300	16,500
2025-08-20	1.310	1.310	1.280	1.300	1.300	86,700
2025-08-19	1.270	1.340	1.270	1.340	1.340	214,600
2025-08-18	1.280	1.280	1.270	1.280	1.280	1,600
2025-08-15	1.260	1.290	1.260	1.280	1.280	29,100
2025-08-14	1.290	1.320	1.250	1.290	1.290	99,700
2025-08-13	1.290	1.290	1.280	1.290	1.290	27,200
2025-08-08	1.300	1.310	1.290	1.290	1.290	24,400
2025-08-07	1.290	1.340	1.270	1.340	1.340	312,600
2025-08-06	1.290	1.310	1.260	1.310	1.310	107,900
2025-08-05	1.280	1.300	1.280	1.300	1.300	32,500
2025-08-04	1.290	1.290	1.270	1.270	1.270	43,400
2025-08-01	1.300	1.300	1.280	1.300	1.300	49,600
2025-07-31	1.300	1.340	1.290	1.290	1.290	17,400
2025-07-30	1.300	1.350	1.290	1.340	1.340	59,000
2025-07-29	1.300	1.300	1.280	1.300	1.300	354,500
2025-07-25	1.290	1.300	1.290	1.300	1.300	53,600

← NewerPage 5 of 21 · 1,217 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.