Eastern Power Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	1.290	1.320	1.290	1.300	1.300	50,200
2025-07-23	1.310	1.330	1.290	1.300	1.300	37,700
2025-07-22	1.310	1.330	1.300	1.330	1.330	62,000
2025-07-21	1.300	1.350	1.290	1.350	1.350	109,800
2025-07-18	1.300	1.320	1.290	1.300	1.300	76,100
2025-07-17	1.330	1.330	1.280	1.300	1.300	54,600
2025-07-16	1.330	1.330	1.300	1.320	1.320	828,500
2025-07-15	1.310	1.320	1.290	1.320	1.320	124,400
2025-07-14	1.350	1.350	1.280	1.310	1.310	2,641,800
2025-07-11	1.310	1.350	1.290	1.350	1.350	46,300
2025-07-09	1.290	1.320	1.290	1.320	1.320	16,700
2025-07-08	1.320	1.320	1.280	1.300	1.300	14,600
2025-07-07	1.300	1.320	1.280	1.320	1.320	94,200
2025-07-04	1.320	1.340	1.250	1.330	1.330	66,700
2025-07-03	1.340	1.340	1.260	1.300	1.300	366,800
2025-07-02	1.360	1.370	1.340	1.360	1.360	47,800
2025-07-01	1.330	1.360	1.330	1.360	1.360	26,900
2025-06-30	1.380	1.380	1.320	1.320	1.320	38,000
2025-06-27	1.370	1.400	1.330	1.330	1.330	17,600
2025-06-26	1.360	1.380	1.350	1.350	1.350	30,500
2025-06-25	1.390	1.440	1.350	1.350	1.350	136,000
2025-06-24	1.390	1.450	1.340	1.450	1.450	878,500
2025-06-23	1.360	1.400	1.330	1.390	1.390	33,600
2025-06-20	1.380	1.400	1.370	1.400	1.400	2,700
2025-06-19	1.400	1.420	1.350	1.350	1.350	27,900
2025-06-18	1.440	1.440	1.390	1.390	1.390	11,600
2025-06-17	1.400	1.430	1.400	1.420	1.420	1,100
2025-06-16	1.400	1.450	1.390	1.450	1.450	71,000
2025-06-13	1.390	1.450	1.390	1.440	1.440	105,800
2025-06-12	1.430	1.430	1.390	1.410	1.410	57,500
2025-06-11	1.410	1.420	1.400	1.420	1.420	26,000
2025-06-10	1.420	1.420	1.400	1.420	1.420	27,600
2025-06-09	1.420	1.430	1.400	1.420	1.420	28,100
2025-06-06	1.370	1.450	1.370	1.450	1.450	166,700
2025-06-05	1.360	1.380	1.320	1.380	1.380	41,000
2025-06-04	1.380	1.380	1.340	1.380	1.380	41,200
2025-05-30	1.360	1.380	1.340	1.380	1.380	87,800
2025-05-29	1.360	1.410	1.360	1.380	1.380	10,300
2025-05-28	1.390	1.390	1.350	1.380	1.380	63,100
2025-05-27	1.340	1.450	1.330	1.450	1.450	174,100
2025-05-26	1.380	1.380	1.290	1.350	1.350	110,700
2025-05-23	1.380	1.410	1.380	1.410	1.410	1,100
2025-05-22	1.410	1.410	1.410	1.410	1.410	200
2025-05-21	1.410	1.420	1.390	1.420	1.420	13,100
2025-05-20	1.440	1.440	1.400	1.420	1.420	6,800
2025-05-19	1.410	1.450	1.400	1.450	1.450	41,300
2025-05-16	1.420	1.420	1.410	1.410	1.410	4,800
2025-05-15	1.410	1.450	1.380	1.420	1.420	11,900
2025-05-14	1.400	1.430	1.370	1.380	1.380	50,200
2025-05-13	1.430	1.430	1.410	1.410	1.410	16,400
2025-05-09	1.410	1.450	1.400	1.450	1.450	39,800
2025-05-08	1.440	1.440	1.440	1.440	1.440	0
2025-05-07	1.430	1.440	1.410	1.440	1.440	10,300
2025-05-06	1.420	1.440	1.390	1.430	1.430	37,100
2025-05-02	1.420	1.450	1.420	1.450	1.450	8,500
2025-04-30	1.440	1.460	1.430	1.430	1.430	13,300
2025-04-29	1.420	1.450	1.400	1.450	1.450	312,000
2025-04-28	1.400	1.420	1.390	1.420	1.420	26,026
2025-04-25	1.420	1.420	1.400	1.420	1.420	7,500
2025-04-24	1.410	1.420	1.410	1.420	1.420	9,600

← NewerPage 6 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.