Eastern Power Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	1.050	1.070	1.050	1.050	1.050	22,343
2026-10-19	1.060	1.070	1.050	1.050	1.050	4,202
2026-10-15	1.070	1.070	1.060	1.060	1.060	53,216
2026-10-14	1.060	1.080	1.050	1.080	1.080	206,627
2026-10-12	1.040	1.070	1.040	1.070	1.070	66,929
2026-10-09	1.040	1.060	1.040	1.060	1.060	27,300
2026-10-08	1.060	1.060	1.040	1.040	1.040	11,582
2026-10-07	1.050	1.070	1.040	1.060	1.060	23,101
2026-10-06	1.030	1.060	1.030	1.050	1.050	55,504
2026-10-05	1.020	1.070	1.020	1.070	1.070	148,863
2026-10-02	1.030	1.040	1.020	1.040	1.040	94,403
2026-10-01	1.040	1.050	1.000	1.040	1.040	282,700
2026-09-30	1.050	1.060	1.020	1.060	1.060	261,000
2026-09-29	1.070	1.070	1.050	1.060	1.060	53,200
2026-09-28	1.060	1.060	1.050	1.060	1.060	16,000
2026-09-25	1.060	1.080	1.050	1.080	1.080	39,366
2026-09-24	1.050	1.070	1.050	1.070	1.070	58,300
2026-09-23	1.060	1.070	1.060	1.060	1.060	59,700
2026-09-22	1.080	1.080	1.050	1.070	1.070	126,600
2026-09-21	1.070	1.100	1.050	1.050	1.050	199,787
2026-09-18	1.080	1.080	1.070	1.080	1.080	85,204
2026-09-17	1.090	1.100	1.060	1.090	1.090	131,718
2026-09-16	1.110	1.110	1.090	1.090	1.090	31,010
2026-09-15	1.100	1.110	1.090	1.110	1.110	16,294
2026-09-14	1.110	1.110	1.100	1.100	1.100	21,600
2026-09-11	1.130	1.130	1.130	1.130	1.130	11,000
2026-09-10	1.130	1.130	1.130	1.130	1.130	5,444
2026-09-09	1.120	1.130	1.120	1.130	1.130	29,016
2026-09-08	1.130	1.130	1.110	1.130	1.130	37,568
2026-09-07	1.110	1.120	1.110	1.120	1.120	61,316
2026-09-04	1.090	1.100	1.090	1.100	1.100	47,539
2026-09-03	1.080	1.090	1.080	1.090	1.090	15,551
2026-09-02	1.080	1.080	1.070	1.080	1.080	106,501
2026-09-01	1.100	1.100	1.080	1.090	1.090	18,069
2026-08-31	1.100	1.100	1.100	1.100	1.100	15,144
2026-08-28	1.110	1.110	1.090	1.110	1.110	128,546
2026-08-27	1.110	1.110	1.080	1.110	1.110	97,104
2026-08-26	1.130	1.130	1.100	1.110	1.110	84,500
2026-08-25	1.130	1.130	1.110	1.120	1.120	15,500
2026-08-24	1.140	1.140	1.120	1.120	1.120	19,112
2026-08-21	1.140	1.140	1.120	1.140	1.140	40,600
2026-08-20	1.160	1.160	1.140	1.140	1.140	46,111
2026-08-19	1.160	1.170	1.150	1.160	1.160	32,420
2026-08-18	1.160	1.160	1.140	1.160	1.160	158,400
2026-08-17	1.160	1.170	1.150	1.170	1.170	56,300
2026-08-14	1.200	1.220	1.150	1.170	1.170	225,044
2026-08-13	1.240	1.260	1.240	1.260	1.260	168,241
2026-08-11	1.250	1.260	1.240	1.240	1.240	112,826
2026-08-10	1.260	1.260	1.240	1.250	1.250	52,606
2026-08-07	1.250	1.260	1.250	1.250	1.250	53,800
2026-08-06	1.260	1.270	1.250	1.250	1.250	31,050
2026-08-05	1.260	1.280	1.260	1.260	1.260	136,710
2026-08-04	1.280	1.280	1.250	1.260	1.260	350,900
2026-08-03	1.270	1.280	1.270	1.280	1.280	179,189
2026-07-31	1.250	1.280	1.250	1.280	1.280	110,700
2026-07-30	1.260	1.270	1.250	1.250	1.250	120,500
2026-07-27	1.270	1.270	1.230	1.260	1.260	80,600
2026-07-24	1.270	1.270	1.250	1.270	1.270	151,932
2026-07-23	1.260	1.270	1.240	1.270	1.270	272,704
2026-07-22	1.210	1.260	1.190	1.240	1.240	343,042

Page 1 of 3 · 122 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.