Eastern Polymer Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	7.600	7.950	7.550	7.950	7.134	3,316,816
2024-01-23	7.800	7.850	7.600	7.600	6.820	3,171,144
2024-01-22	7.600	7.850	7.500	7.800	7.000	4,767,340
2024-01-19	7.550	7.700	7.550	7.550	6.775	2,344,780
2024-01-18	7.800	7.900	7.500	7.500	6.731	7,111,454
2024-01-17	8.100	8.100	7.800	7.850	7.045	4,458,276
2024-01-16	7.700	8.150	7.700	8.100	7.269	4,711,266
2024-01-15	7.800	7.950	7.650	7.700	6.910	7,632,355
2024-01-12	7.900	8.100	7.900	7.950	7.134	2,616,700
2024-01-11	8.150	8.150	7.900	7.900	7.090	5,252,014
2024-01-10	8.200	8.250	8.100	8.100	7.269	1,637,911
2024-01-09	8.350	8.400	8.150	8.200	7.359	3,692,604
2024-01-08	8.500	8.500	8.200	8.300	7.449	3,743,023
2024-01-05	8.350	8.500	8.300	8.450	7.583	7,386,176
2024-01-04	8.300	8.400	8.150	8.350	7.493	3,268,438
2024-01-03	8.350	8.400	8.150	8.350	7.493	4,946,232
2024-01-02	8.300	8.500	8.300	8.450	7.583	6,391,857
2023-12-28	8.300	8.300	8.100	8.300	7.449	3,495,882
2023-12-27	8.300	8.350	8.200	8.300	7.449	2,702,333
2023-12-26	8.250	8.300	8.200	8.300	7.449	1,219,447
2023-12-25	8.300	8.300	8.200	8.250	7.404	2,075,120
2023-12-22	8.250	8.300	8.050	8.250	7.404	2,379,494
2023-12-21	8.050	8.250	8.050	8.200	7.359	3,337,755
2023-12-20	8.050	8.250	8.000	8.200	7.359	10,225,630
2023-12-19	7.800	8.050	7.650	8.050	7.224	8,479,956
2023-12-18	7.750	8.000	7.750	7.800	7.000	9,198,162
2023-12-15	7.600	7.700	7.450	7.600	6.820	5,277,297
2023-12-14	7.300	7.550	7.250	7.550	6.775	6,005,416
2023-12-13	7.100	7.350	7.000	7.250	6.506	4,789,008
2023-12-12	7.050	7.150	6.850	7.100	6.372	3,093,010
2023-12-08	7.250	7.400	7.000	7.050	6.327	3,334,368
2023-12-07	7.200	7.400	7.150	7.250	6.506	3,635,119
2023-12-06	7.200	7.350	7.100	7.150	6.416	2,117,286
2023-12-04	7.100	7.300	7.100	7.200	6.461	1,663,635
2023-12-01	7.100	7.250	7.100	7.150	6.416	872,871
2023-11-30	7.350	7.350	7.050	7.100	6.372	3,691,554
2023-11-29	7.450	7.450	7.350	7.350	6.596	767,821
2023-11-28	7.300	7.450	7.300	7.350	6.596	1,690,539
2023-11-27	7.300	7.300	7.150	7.200	6.461	2,198,419
2023-11-24	7.500	7.500	7.350	7.400	6.533	2,246,020
2023-11-23	7.500	7.550	7.350	7.500	6.621	2,273,403
2023-11-22	7.450	7.600	7.450	7.500	6.621	3,083,555
2023-11-21	7.400	7.550	7.350	7.450	6.577	5,152,999
2023-11-20	7.350	7.450	7.300	7.400	6.533	2,339,781
2023-11-17	7.250	7.400	7.200	7.400	6.533	4,506,225
2023-11-16	7.250	7.350	7.200	7.250	6.401	2,827,470
2023-11-15	7.300	7.350	7.200	7.200	6.357	3,450,065
2023-11-14	7.150	7.250	7.000	7.200	6.357	4,274,707
2023-11-13	6.850	7.200	6.850	7.150	6.312	9,970,810
2023-11-10	6.600	6.750	6.600	6.650	5.871	279,608
2023-11-09	7.000	7.000	6.650	6.700	5.915	3,218,460
2023-11-08	6.800	7.000	6.800	6.950	6.136	2,634,802
2023-11-07	6.650	6.800	6.600	6.800	6.003	863,909
2023-11-06	6.700	6.750	6.550	6.700	5.915	515,493
2023-11-03	6.600	6.750	6.600	6.700	5.915	778,828
2023-11-02	6.550	6.600	6.500	6.550	5.783	353,521
2023-11-01	6.650	6.650	6.450	6.500	5.739	772,200
2023-10-31	6.500	6.600	6.450	6.600	5.827	662,342
2023-10-30	6.450	6.600	6.400	6.550	5.783	649,100
2023-10-27	6.600	6.650	6.350	6.550	5.783	1,156,736

← NewerPage 12 of 21 · 1,211 trading daysOlder →

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.