Eastern Power Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 1.500 | 1.520 | 1.490 | 1.500 | 1.500 | 33,000 |
| 2025-01-22 | 1.490 | 1.540 | 1.490 | 1.510 | 1.510 | 263,800 |
| 2025-01-21 | 1.470 | 1.540 | 1.470 | 1.520 | 1.520 | 103,000 |
| 2025-01-20 | 1.480 | 1.490 | 1.450 | 1.490 | 1.490 | 45,200 |
| 2025-01-17 | 1.480 | 1.490 | 1.460 | 1.490 | 1.490 | 33,500 |
| 2025-01-16 | 1.460 | 1.490 | 1.440 | 1.490 | 1.490 | 56,300 |
| 2025-01-15 | 1.480 | 1.480 | 1.410 | 1.480 | 1.480 | 246,300 |
| 2025-01-14 | 1.480 | 1.490 | 1.440 | 1.480 | 1.480 | 62,100 |
| 2025-01-13 | 1.470 | 1.490 | 1.420 | 1.490 | 1.490 | 298,700 |
| 2025-01-10 | 1.500 | 1.540 | 1.380 | 1.490 | 1.490 | 370,000 |
| 2025-01-09 | 1.580 | 1.600 | 1.500 | 1.530 | 1.530 | 206,200 |
| 2025-01-08 | 1.630 | 1.630 | 1.560 | 1.620 | 1.620 | 124,500 |
| 2025-01-07 | 1.580 | 1.640 | 1.580 | 1.630 | 1.630 | 274,200 |
| 2025-01-06 | 1.690 | 1.690 | 1.600 | 1.660 | 1.660 | 92,000 |
| 2025-01-03 | 1.670 | 1.700 | 1.600 | 1.700 | 1.700 | 186,900 |
| 2025-01-02 | 1.680 | 1.680 | 1.640 | 1.670 | 1.670 | 64,500 |
| 2024-12-30 | 1.670 | 1.690 | 1.660 | 1.680 | 1.680 | 1,427,000 |
| 2024-12-27 | 1.670 | 1.680 | 1.620 | 1.680 | 1.680 | 4,133,100 |
| 2024-12-26 | 1.680 | 1.680 | 1.650 | 1.680 | 1.680 | 4,336,700 |
| 2024-12-25 | 1.680 | 1.690 | 1.650 | 1.690 | 1.690 | 36,400 |
| 2024-12-24 | 1.690 | 1.700 | 1.570 | 1.700 | 1.700 | 542,300 |
| 2024-12-23 | 1.560 | 1.710 | 1.560 | 1.710 | 1.710 | 59,000 |
| 2024-12-20 | 1.650 | 1.680 | 1.470 | 1.650 | 1.650 | 161,500 |
| 2024-12-19 | 1.700 | 1.720 | 1.650 | 1.650 | 1.650 | 282,400 |
| 2024-12-18 | 1.730 | 1.740 | 1.670 | 1.730 | 1.730 | 251,800 |
| 2024-12-17 | 1.760 | 1.780 | 1.720 | 1.760 | 1.760 | 309,400 |
| 2024-12-16 | 1.780 | 1.780 | 1.750 | 1.780 | 1.780 | 38,500 |
| 2024-12-13 | 1.800 | 1.800 | 1.750 | 1.780 | 1.780 | 54,700 |
| 2024-12-12 | 1.820 | 1.820 | 1.780 | 1.800 | 1.800 | 101,100 |
| 2024-12-11 | 1.820 | 1.940 | 1.820 | 1.820 | 1.820 | 81,800 |
| 2024-12-09 | 1.850 | 1.860 | 1.800 | 1.820 | 1.820 | 130,500 |
| 2024-12-06 | 1.870 | 1.870 | 1.860 | 1.870 | 1.870 | 44,900 |
| 2024-12-04 | 1.870 | 1.900 | 1.850 | 1.870 | 1.870 | 131,700 |
| 2024-12-03 | 1.870 | 1.880 | 1.860 | 1.870 | 1.870 | 88,900 |
| 2024-12-02 | 1.860 | 1.860 | 1.820 | 1.860 | 1.860 | 106,800 |
| 2024-11-29 | 1.870 | 1.900 | 1.840 | 1.880 | 1.880 | 69,700 |
| 2024-11-28 | 1.890 | 1.900 | 1.850 | 1.880 | 1.880 | 157,000 |
| 2024-11-27 | 1.940 | 1.940 | 1.850 | 1.900 | 1.900 | 248,600 |
| 2024-11-26 | 1.930 | 2.040 | 1.930 | 1.930 | 1.930 | 1,137,000 |
| 2024-11-25 | 1.780 | 1.930 | 1.750 | 1.910 | 1.910 | 515,700 |
| 2024-11-22 | 1.770 | 1.780 | 1.740 | 1.780 | 1.780 | 99,000 |
| 2024-11-21 | 1.750 | 1.780 | 1.750 | 1.780 | 1.780 | 71,000 |
| 2024-11-20 | 1.790 | 1.790 | 1.750 | 1.790 | 1.790 | 57,300 |
| 2024-11-19 | 1.760 | 1.810 | 1.750 | 1.800 | 1.800 | 103,300 |
| 2024-11-18 | 1.800 | 1.800 | 1.740 | 1.780 | 1.780 | 148,600 |
| 2024-11-15 | 1.850 | 1.920 | 1.750 | 1.800 | 1.800 | 171,800 |
| 2024-11-14 | 1.900 | 1.920 | 1.860 | 1.920 | 1.920 | 197,600 |
| 2024-11-13 | 1.940 | 1.950 | 1.920 | 1.950 | 1.950 | 12,100 |
| 2024-11-12 | 1.910 | 1.950 | 1.880 | 1.940 | 1.940 | 116,500 |
| 2024-11-11 | 1.970 | 1.970 | 1.910 | 1.940 | 1.940 | 44,700 |
| 2024-11-08 | 1.980 | 1.980 | 1.910 | 1.960 | 1.960 | 293,000 |
| 2024-11-07 | 1.930 | 1.970 | 1.920 | 1.970 | 1.970 | 66,900 |
| 2024-11-06 | 2.000 | 2.020 | 1.940 | 1.970 | 1.970 | 88,000 |
| 2024-11-05 | 2.000 | 2.000 | 1.980 | 2.000 | 2.000 | 16,500 |
| 2024-11-04 | 2.000 | 2.020 | 1.970 | 1.990 | 1.990 | 143,000 |
| 2024-11-01 | 2.040 | 2.040 | 2.000 | 2.000 | 2.000 | 181,000 |
| 2024-10-31 | 2.020 | 2.040 | 2.000 | 2.040 | 2.040 | 2,313,900 |
| 2024-10-30 | 2.060 | 2.120 | 2.020 | 2.040 | 2.040 | 96,500 |
| 2024-10-29 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 0 |
| 2024-10-28 | 1.940 | 2.300 | 1.930 | 2.020 | 2.020 | 1,470,800 |
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.