Eastern Power Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	1.940	1.940	1.940	1.940	1.940	0
2024-10-24	1.970	1.970	1.900	1.940	1.940	126,100
2024-10-22	1.970	1.970	1.970	1.970	1.970	0
2024-10-21	2.000	2.040	1.930	1.970	1.970	105,000
2024-10-18	2.000	2.060	2.000	2.000	2.000	89,800
2024-10-17	2.060	2.060	2.000	2.020	2.020	68,600
2024-10-16	2.060	2.060	2.060	2.060	2.060	0
2024-10-15	2.100	2.100	2.000	2.060	2.060	31,300
2024-10-11	2.080	2.120	2.060	2.100	2.100	88,200
2024-10-10	2.060	2.100	2.020	2.100	2.100	31,000
2024-10-09	2.040	2.080	2.020	2.080	2.080	30,800
2024-10-08	2.040	2.080	2.020	2.040	2.040	43,500
2024-10-07	2.000	2.100	2.000	2.040	2.040	74,800
2024-10-04	2.040	2.040	2.040	2.040	2.040	0
2024-10-03	2.060	2.120	2.040	2.040	2.040	65,400
2024-10-02	2.140	2.180	2.080	2.080	2.080	214,300
2024-10-01	2.200	2.200	2.100	2.140	2.140	312,900
2024-09-30	2.060	2.420	1.990	2.200	2.200	3,411,900
2024-09-27	2.060	2.060	2.060	2.060	2.060	0
2024-09-26	2.120	2.160	2.040	2.060	2.060	238,300
2024-09-25	2.240	2.260	2.100	2.120	2.120	858,100
2024-09-24	2.220	2.300	2.140	2.240	2.240	732,400
2024-09-23	2.560	2.580	2.240	2.240	2.240	4,334,100
2024-09-20	1.810	1.810	1.810	1.810	1.810	0
2024-09-19	1.790	1.820	1.780	1.810	1.810	166,700
2024-09-18	1.720	1.720	1.720	1.720	1.720	0
2024-09-17	1.720	1.720	1.720	1.720	1.720	0
2024-09-16	1.720	1.720	1.720	1.720	1.720	0
2024-09-13	1.770	1.770	1.700	1.720	1.720	751,200
2024-09-12	1.760	1.780	1.740	1.780	1.780	125,000
2024-09-11	1.750	1.780	1.740	1.750	1.750	255,100
2024-09-10	1.770	1.770	1.750	1.750	1.750	211,400
2024-09-09	1.750	1.750	1.750	1.750	1.750	0
2024-09-06	1.800	1.840	1.740	1.750	1.750	1,675,800
2024-09-05	1.820	1.840	1.790	1.800	1.800	339,800
2024-09-04	1.930	1.930	1.930	1.930	1.930	0
2024-09-03	1.930	1.930	1.930	1.930	1.930	0
2024-09-02	1.930	1.930	1.930	1.930	1.930	0
2024-08-30	1.900	1.950	1.890	1.930	1.930	80,800
2024-08-29	1.970	1.970	1.940	1.950	1.950	26,900
2024-08-28	1.960	1.980	1.950	1.960	1.960	22,400
2024-08-27	1.940	1.960	1.940	1.960	1.960	1,540,900
2024-08-26	1.920	1.950	1.920	1.950	1.950	19,900
2024-08-23	1.900	1.950	1.900	1.930	1.930	81,600
2024-08-22	1.900	1.900	1.900	1.900	1.900	0
2024-08-21	1.900	1.900	1.850	1.900	1.900	58,300
2024-08-20	1.840	1.900	1.830	1.900	1.900	162,400
2024-08-19	1.880	1.880	1.880	1.880	1.880	0
2024-08-16	1.970	2.000	1.870	1.880	1.880	457,200
2024-08-15	2.040	2.040	2.040	2.040	2.040	0
2024-08-14	2.000	2.040	1.980	2.040	2.040	71,000
2024-08-13	2.140	2.140	2.000	2.040	2.040	455,200
2024-08-09	2.140	2.140	2.080	2.140	2.140	148,600
2024-08-08	2.140	2.140	2.140	2.140	2.140	0
2024-08-07	2.080	2.140	2.080	2.140	2.140	100,900
2024-08-06	2.040	2.080	2.040	2.080	2.080	28,300
2024-08-05	2.120	2.120	2.000	2.080	2.080	186,200
2024-08-02	2.080	2.080	2.080	2.080	2.080	0
2024-08-01	2.100	2.120	2.020	2.080	2.080	346,800
2024-07-31	2.260	2.280	1.930	2.100	2.100	2,724,400

← NewerPage 9 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.