Eastern Power Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	1.430	1.440	1.400	1.410	1.410	36,200
2025-04-22	1.410	1.450	1.400	1.450	1.450	23,400
2025-04-21	1.400	1.420	1.370	1.420	1.420	25,800
2025-04-18	1.400	1.430	1.400	1.420	1.420	21,200
2025-04-17	1.440	1.460	1.400	1.400	1.400	428,600
2025-04-16	1.410	1.440	1.390	1.440	1.440	15,400
2025-04-11	1.400	1.440	1.390	1.430	1.430	26,200
2025-04-10	1.320	1.460	1.300	1.460	1.460	240,300
2025-04-09	1.300	1.330	1.270	1.330	1.330	59,000
2025-04-08	1.340	1.340	1.300	1.330	1.330	38,000
2025-04-04	1.380	1.380	1.340	1.350	1.350	16,700
2025-04-03	1.400	1.410	1.370	1.380	1.380	45,500
2025-04-02	1.410	1.450	1.390	1.420	1.420	75,100
2025-04-01	1.440	1.460	1.410	1.460	1.460	10,300
2025-03-31	1.390	1.460	1.350	1.460	1.460	162,400
2025-03-28	1.420	1.420	1.420	1.420	1.420	700
2025-03-27	1.440	1.480	1.400	1.420	1.420	190,500
2025-03-26	1.450	1.450	1.450	1.450	1.450	1,200
2025-03-25	1.440	1.440	1.440	1.440	1.440	5,000
2025-03-24	1.450	1.460	1.440	1.460	1.460	94,300
2025-03-21	1.430	1.460	1.430	1.460	1.460	9,000
2025-03-20	1.420	1.460	1.420	1.450	1.450	73,700
2025-03-19	1.430	1.440	1.420	1.440	1.440	14,000
2025-03-18	1.430	1.450	1.410	1.440	1.440	6,000
2025-03-17	1.430	1.460	1.390	1.460	1.460	81,900
2025-03-14	1.410	1.440	1.410	1.440	1.440	12,200
2025-03-13	1.400	1.420	1.380	1.420	1.420	39,800
2025-03-12	1.440	1.450	1.400	1.420	1.420	42,700
2025-03-11	1.420	1.460	1.410	1.460	1.460	33,300
2025-03-10	1.420	1.430	1.410	1.430	1.430	5,300
2025-03-07	1.410	1.430	1.400	1.430	1.430	9,300
2025-03-06	1.420	1.430	1.410	1.430	1.430	22,400
2025-03-05	1.450	1.450	1.400	1.430	1.430	43,100
2025-03-04	1.390	1.460	1.360	1.460	1.460	84,500
2025-03-03	1.400	1.430	1.380	1.430	1.430	156,400
2025-02-28	1.370	1.410	1.290	1.410	1.410	408,500
2025-02-27	1.430	1.450	1.360	1.450	1.450	184,500
2025-02-26	1.440	1.450	1.420	1.450	1.450	1,126,500
2025-02-25	1.440	1.450	1.410	1.450	1.450	123,300
2025-02-24	1.450	1.460	1.440	1.460	1.460	7,600
2025-02-21	1.450	1.460	1.450	1.460	1.460	15,000
2025-02-20	1.450	1.460	1.430	1.460	1.460	124,600
2025-02-19	1.450	1.460	1.380	1.460	1.460	140,800
2025-02-18	1.440	1.460	1.400	1.460	1.460	83,500
2025-02-17	1.450	1.460	1.420	1.460	1.460	233,200
2025-02-14	1.470	1.470	1.450	1.460	1.460	2,700
2025-02-13	1.470	1.490	1.430	1.470	1.470	181,000
2025-02-11	1.450	1.480	1.420	1.480	1.480	150,200
2025-02-10	1.470	1.470	1.420	1.450	1.450	47,300
2025-02-07	1.440	1.480	1.430	1.480	1.480	336,200
2025-02-06	1.440	1.460	1.440	1.460	1.460	108,800
2025-02-05	1.470	1.470	1.430	1.470	1.470	46,500
2025-02-04	1.470	1.470	1.430	1.470	1.470	3,948,700
2025-02-03	1.470	1.480	1.430	1.480	1.480	92,900
2025-01-31	1.480	1.480	1.450	1.470	1.470	42,500
2025-01-30	1.470	1.480	1.460	1.480	1.480	64,000
2025-01-29	1.480	1.480	1.460	1.480	1.480	192,200
2025-01-28	1.490	1.490	1.450	1.490	1.490	99,200
2025-01-27	1.480	1.490	1.470	1.490	1.490	390,800
2025-01-24	1.490	1.500	1.470	1.500	1.500	44,300

← NewerPage 7 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.