Eastern Polymer Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 6.850 | 7.000 | 6.800 | 6.950 | 6.237 | 1,519,932 |
| 2024-04-23 | 6.800 | 6.950 | 6.800 | 6.850 | 6.147 | 1,037,848 |
| 2024-04-22 | 6.700 | 6.850 | 6.650 | 6.750 | 6.058 | 1,031,105 |
| 2024-04-19 | 6.500 | 6.850 | 6.500 | 6.650 | 5.968 | 4,099,026 |
| 2024-04-18 | 6.550 | 6.650 | 6.500 | 6.600 | 5.923 | 1,905,603 |
| 2024-04-17 | 6.750 | 6.800 | 6.450 | 6.500 | 5.833 | 3,576,166 |
| 2024-04-11 | 6.850 | 6.850 | 6.750 | 6.800 | 6.102 | 211,509 |
| 2024-04-10 | 6.800 | 6.900 | 6.800 | 6.850 | 6.147 | 1,335,845 |
| 2024-04-09 | 6.700 | 6.800 | 6.600 | 6.750 | 6.058 | 2,594,610 |
| 2024-04-05 | 6.700 | 6.750 | 6.600 | 6.700 | 6.013 | 1,643,201 |
| 2024-04-04 | 6.800 | 6.850 | 6.700 | 6.700 | 6.013 | 853,043 |
| 2024-04-03 | 6.900 | 6.950 | 6.800 | 6.800 | 6.102 | 810,720 |
| 2024-04-02 | 6.750 | 6.950 | 6.750 | 6.900 | 6.192 | 1,532,600 |
| 2024-04-01 | 6.900 | 6.900 | 6.750 | 6.750 | 6.058 | 2,369,500 |
| 2024-03-29 | 6.850 | 6.950 | 6.850 | 6.900 | 6.192 | 708,994 |
| 2024-03-28 | 6.950 | 7.000 | 6.850 | 6.850 | 6.147 | 815,954 |
| 2024-03-27 | 6.950 | 7.000 | 6.900 | 6.900 | 6.192 | 1,270,413 |
| 2024-03-26 | 6.950 | 7.000 | 6.900 | 7.000 | 6.282 | 691,104 |
| 2024-03-25 | 7.050 | 7.050 | 6.900 | 6.950 | 6.237 | 828,967 |
| 2024-03-22 | 7.100 | 7.100 | 6.950 | 7.050 | 6.327 | 937,531 |
| 2024-03-21 | 7.050 | 7.150 | 6.950 | 7.150 | 6.416 | 923,723 |
| 2024-03-20 | 7.100 | 7.100 | 6.800 | 6.950 | 6.237 | 2,436,550 |
| 2024-03-19 | 7.050 | 7.050 | 6.950 | 7.050 | 6.327 | 690,078 |
| 2024-03-18 | 7.000 | 7.100 | 6.950 | 7.050 | 6.327 | 1,104,999 |
| 2024-03-15 | 7.000 | 7.100 | 7.000 | 7.000 | 6.282 | 871,500 |
| 2024-03-14 | 7.150 | 7.150 | 7.000 | 7.050 | 6.327 | 1,701,399 |
| 2024-03-13 | 7.000 | 7.150 | 7.000 | 7.150 | 6.416 | 2,151,256 |
| 2024-03-12 | 7.200 | 7.200 | 6.950 | 7.050 | 6.327 | 2,446,441 |
| 2024-03-11 | 7.150 | 7.250 | 7.150 | 7.200 | 6.461 | 1,149,434 |
| 2024-03-08 | 7.100 | 7.200 | 7.100 | 7.150 | 6.416 | 1,138,403 |
| 2024-03-07 | 7.100 | 7.200 | 7.050 | 7.100 | 6.372 | 1,943,819 |
| 2024-03-06 | 7.050 | 7.150 | 6.950 | 7.100 | 6.372 | 1,771,033 |
| 2024-03-05 | 7.000 | 7.100 | 6.950 | 7.000 | 6.282 | 1,054,410 |
| 2024-03-04 | 7.100 | 7.100 | 6.900 | 7.000 | 6.282 | 3,199,726 |
| 2024-03-01 | 7.100 | 7.150 | 7.000 | 7.150 | 6.416 | 1,016,012 |
| 2024-02-29 | 7.150 | 7.300 | 7.000 | 7.100 | 6.372 | 3,372,993 |
| 2024-02-28 | 7.400 | 7.450 | 7.050 | 7.150 | 6.416 | 5,530,382 |
| 2024-02-27 | 7.550 | 7.550 | 7.350 | 7.400 | 6.641 | 2,611,691 |
| 2024-02-23 | 7.450 | 7.600 | 7.450 | 7.500 | 6.731 | 1,279,668 |
| 2024-02-22 | 7.450 | 7.500 | 7.300 | 7.450 | 6.686 | 1,652,204 |
| 2024-02-21 | 7.650 | 7.650 | 7.400 | 7.450 | 6.686 | 4,352,130 |
| 2024-02-20 | 7.850 | 7.850 | 7.650 | 7.650 | 6.865 | 2,762,101 |
| 2024-02-19 | 7.500 | 7.850 | 7.450 | 7.800 | 7.000 | 3,074,057 |
| 2024-02-16 | 7.500 | 7.550 | 7.400 | 7.400 | 6.641 | 3,127,500 |
| 2024-02-15 | 7.400 | 7.600 | 7.300 | 7.500 | 6.731 | 2,495,272 |
| 2024-02-14 | 7.500 | 7.500 | 7.350 | 7.400 | 6.641 | 2,868,366 |
| 2024-02-13 | 7.650 | 7.700 | 7.500 | 7.550 | 6.775 | 1,551,703 |
| 2024-02-12 | 7.600 | 7.700 | 7.550 | 7.650 | 6.865 | 1,119,403 |
| 2024-02-09 | 7.550 | 7.650 | 7.450 | 7.550 | 6.775 | 1,147,104 |
| 2024-02-08 | 7.550 | 7.650 | 7.500 | 7.550 | 6.775 | 1,160,697 |
| 2024-02-07 | 7.650 | 7.650 | 7.500 | 7.550 | 6.775 | 1,331,074 |
| 2024-02-06 | 7.500 | 7.700 | 7.450 | 7.600 | 6.820 | 1,573,307 |
| 2024-02-05 | 7.400 | 7.700 | 7.400 | 7.500 | 6.731 | 2,716,522 |
| 2024-02-02 | 7.450 | 7.450 | 7.300 | 7.400 | 6.641 | 1,580,505 |
| 2024-02-01 | 7.550 | 7.550 | 7.300 | 7.450 | 6.686 | 4,319,844 |
| 2024-01-31 | 7.650 | 7.750 | 7.550 | 7.600 | 6.820 | 1,964,615 |
| 2024-01-30 | 7.750 | 7.750 | 7.650 | 7.650 | 6.865 | 1,452,350 |
| 2024-01-29 | 7.700 | 7.900 | 7.650 | 7.750 | 6.955 | 1,928,446 |
| 2024-01-26 | 7.800 | 7.850 | 7.650 | 7.700 | 6.910 | 1,848,515 |
| 2024-01-25 | 8.000 | 8.000 | 7.650 | 7.750 | 6.955 | 5,636,747 |
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.