Eastern Polymer Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4.600 | 4.640 | 4.560 | 4.600 | 4.128 | 1,221,401 |
| 2024-07-24 | 4.620 | 4.640 | 4.560 | 4.580 | 4.110 | 1,233,523 |
| 2024-07-23 | 4.800 | 4.800 | 4.580 | 4.580 | 4.110 | 2,132,271 |
| 2024-07-19 | 4.840 | 4.840 | 4.760 | 4.780 | 4.290 | 1,211,711 |
| 2024-07-18 | 4.900 | 4.900 | 4.800 | 4.840 | 4.343 | 2,097,066 |
| 2024-07-17 | 5.000 | 5.050 | 4.880 | 4.880 | 4.379 | 2,960,150 |
| 2024-07-16 | 5.050 | 5.150 | 5.000 | 5.050 | 4.532 | 1,657,803 |
| 2024-07-12 | 5.000 | 5.100 | 5.000 | 5.050 | 4.532 | 425,840 |
| 2024-07-11 | 5.050 | 5.050 | 4.960 | 4.980 | 4.469 | 1,727,506 |
| 2024-07-10 | 5.100 | 5.100 | 4.960 | 5.000 | 4.487 | 1,760,310 |
| 2024-07-09 | 5.100 | 5.150 | 5.050 | 5.050 | 4.532 | 614,289 |
| 2024-07-08 | 5.050 | 5.150 | 5.050 | 5.150 | 4.622 | 966,215 |
| 2024-07-05 | 4.980 | 5.100 | 4.960 | 5.050 | 4.532 | 958,166 |
| 2024-07-04 | 5.050 | 5.050 | 4.960 | 4.960 | 4.451 | 2,852,336 |
| 2024-07-03 | 4.920 | 5.100 | 4.840 | 5.050 | 4.532 | 6,942,600 |
| 2024-07-02 | 5.050 | 5.100 | 4.880 | 4.920 | 4.415 | 5,485,068 |
| 2024-07-01 | 5.100 | 5.150 | 5.050 | 5.050 | 4.532 | 897,698 |
| 2024-06-28 | 5.200 | 5.250 | 5.050 | 5.150 | 4.622 | 1,526,814 |
| 2024-06-27 | 5.300 | 5.300 | 5.200 | 5.250 | 4.711 | 751,500 |
| 2024-06-26 | 5.350 | 5.450 | 5.200 | 5.250 | 4.711 | 1,697,601 |
| 2024-06-25 | 5.300 | 5.450 | 5.250 | 5.250 | 4.711 | 2,004,010 |
| 2024-06-24 | 5.300 | 5.350 | 5.200 | 5.300 | 4.756 | 2,418,230 |
| 2024-06-21 | 5.450 | 5.550 | 5.050 | 5.300 | 4.756 | 12,488,710 |
| 2024-06-20 | 5.650 | 5.750 | 5.400 | 5.450 | 4.891 | 2,292,801 |
| 2024-06-19 | 5.800 | 5.800 | 5.500 | 5.650 | 5.070 | 2,652,149 |
| 2024-06-18 | 5.850 | 6.000 | 5.800 | 5.850 | 5.250 | 1,896,801 |
| 2024-06-17 | 6.000 | 6.050 | 5.800 | 5.850 | 5.250 | 2,014,988 |
| 2024-06-14 | 6.150 | 6.150 | 6.000 | 6.050 | 5.429 | 1,340,560 |
| 2024-06-13 | 6.250 | 6.250 | 6.050 | 6.100 | 5.474 | 631,000 |
| 2024-06-12 | 6.100 | 6.250 | 6.000 | 6.150 | 5.519 | 1,172,827 |
| 2024-06-11 | 6.150 | 6.200 | 6.050 | 6.100 | 5.474 | 1,374,442 |
| 2024-06-10 | 6.150 | 6.200 | 6.050 | 6.100 | 5.474 | 1,262,801 |
| 2024-06-07 | 6.250 | 6.300 | 6.100 | 6.150 | 5.519 | 2,221,108 |
| 2024-06-06 | 6.250 | 6.350 | 6.200 | 6.300 | 5.654 | 1,190,404 |
| 2024-06-05 | 6.350 | 6.400 | 6.150 | 6.200 | 5.564 | 2,745,839 |
| 2024-06-04 | 6.600 | 6.700 | 6.300 | 6.300 | 5.654 | 4,365,823 |
| 2024-05-31 | 6.450 | 6.700 | 6.350 | 6.700 | 6.013 | 7,385,728 |
| 2024-05-30 | 6.450 | 6.500 | 6.350 | 6.400 | 5.743 | 3,252,052 |
| 2024-05-29 | 6.650 | 6.700 | 6.550 | 6.550 | 5.878 | 748,821 |
| 2024-05-28 | 6.750 | 6.750 | 6.700 | 6.700 | 6.013 | 1,178,336 |
| 2024-05-27 | 6.700 | 6.750 | 6.650 | 6.750 | 6.058 | 1,113,301 |
| 2024-05-24 | 6.750 | 6.800 | 6.600 | 6.650 | 5.968 | 2,101,052 |
| 2024-05-23 | 6.750 | 6.950 | 6.750 | 6.800 | 6.102 | 4,444,300 |
| 2024-05-21 | 6.650 | 6.800 | 6.550 | 6.750 | 6.058 | 3,878,921 |
| 2024-05-20 | 6.550 | 6.700 | 6.550 | 6.650 | 5.968 | 3,862,101 |
| 2024-05-17 | 6.550 | 6.650 | 6.500 | 6.500 | 5.833 | 2,187,509 |
| 2024-05-16 | 6.600 | 6.600 | 6.500 | 6.500 | 5.833 | 1,874,439 |
| 2024-05-15 | 6.400 | 6.600 | 6.400 | 6.550 | 5.878 | 3,845,801 |
| 2024-05-14 | 6.350 | 6.500 | 6.350 | 6.400 | 5.743 | 3,070,800 |
| 2024-05-13 | 6.600 | 6.650 | 6.350 | 6.400 | 5.743 | 7,415,339 |
| 2024-05-10 | 6.800 | 6.800 | 6.600 | 6.700 | 6.013 | 3,210,308 |
| 2024-05-09 | 7.000 | 7.050 | 6.900 | 6.900 | 6.192 | 1,986,711 |
| 2024-05-08 | 6.900 | 7.050 | 6.900 | 7.000 | 6.282 | 2,972,700 |
| 2024-05-07 | 6.950 | 7.050 | 6.850 | 6.850 | 6.147 | 1,431,502 |
| 2024-05-03 | 6.900 | 7.000 | 6.800 | 6.900 | 6.192 | 2,231,113 |
| 2024-05-02 | 6.900 | 6.900 | 6.750 | 6.800 | 6.102 | 857,383 |
| 2024-04-30 | 6.850 | 6.850 | 6.750 | 6.850 | 6.147 | 1,868,228 |
| 2024-04-29 | 6.900 | 6.950 | 6.850 | 6.850 | 6.147 | 666,600 |
| 2024-04-26 | 6.850 | 6.950 | 6.850 | 6.900 | 6.192 | 503,002 |
| 2024-04-25 | 6.950 | 6.950 | 6.850 | 6.850 | 6.147 | 759,205 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-03 | 0.1300 THB |
| 2025-11-27 | 0.0700 THB |
| 2025-08-01 | 0.0800 THB |
| 2024-11-27 | 0.0600 THB |
| 2024-08-01 | 0.1000 THB |
| 2023-11-27 | 0.1200 THB |
| 2023-07-31 | 0.1400 THB |
| 2022-11-25 | 0.1100 THB |
| 2022-08-01 | 0.1900 THB |
| 2021-11-25 | 0.1400 THB |
| 2021-08-03 | 0.1900 THB |
| 2020-11-27 | 0.0900 THB |
| 2020-08-06 | 0.1200 THB |
| 2019-11-28 | 0.1000 THB |
| 2019-08-06 | 0.1400 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.