Eastern Polymer Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	6.900	6.950	6.400	6.600	5.827	2,190,029
2023-10-25	6.800	7.000	6.800	6.900	6.092	1,891,426
2023-10-24	6.750	6.900	6.650	6.900	6.092	899,303
2023-10-20	7.050	7.100	6.700	6.750	5.959	2,376,061
2023-10-19	6.900	7.050	6.800	7.050	6.224	4,944,212
2023-10-18	6.800	6.900	6.700	6.900	6.092	854,244
2023-10-17	6.800	6.850	6.700	6.850	6.048	946,315
2023-10-16	6.900	6.900	6.600	6.650	5.871	1,077,610
2023-10-12	6.900	6.900	6.800	6.900	6.092	916,019
2023-10-11	6.650	6.900	6.600	6.900	6.092	960,477
2023-10-10	6.750	6.800	6.550	6.550	5.783	1,979,126
2023-10-09	6.900	6.900	6.600	6.800	6.003	2,688,091
2023-10-06	7.000	7.100	6.850	6.950	6.136	1,860,688
2023-10-05	7.050	7.050	6.900	7.000	6.180	2,013,206
2023-10-04	6.750	7.000	6.700	7.000	6.180	3,626,810
2023-10-03	6.800	6.800	6.550	6.800	6.003	1,227,527
2023-10-02	6.750	6.800	6.600	6.800	6.003	1,413,410
2023-09-29	6.550	6.700	6.500	6.600	5.827	1,235,714
2023-09-28	6.600	6.700	6.450	6.600	5.827	1,947,798
2023-09-27	6.500	6.650	6.500	6.600	5.827	1,791,320
2023-09-26	6.850	6.850	6.600	6.600	5.827	1,650,001
2023-09-25	6.850	6.900	6.700	6.750	5.959	2,051,562
2023-09-22	6.850	6.900	6.700	6.850	6.048	3,414,301
2023-09-21	6.500	6.800	6.450	6.750	5.959	2,417,826
2023-09-20	6.750	6.750	6.600	6.650	5.871	1,682,919
2023-09-19	6.750	6.850	6.700	6.750	5.959	1,090,820
2023-09-18	6.850	6.900	6.750	6.750	5.959	560,005
2023-09-15	6.800	6.950	6.800	6.800	6.003	1,281,649
2023-09-14	6.800	6.800	6.700	6.750	5.959	1,875,700
2023-09-13	6.950	6.950	6.750	6.800	6.003	1,655,316
2023-09-12	6.900	7.050	6.850	6.900	6.092	1,312,255
2023-09-11	6.950	6.950	6.800	6.850	6.048	2,236,007
2023-09-08	6.850	6.950	6.850	6.900	6.092	617,415
2023-09-07	6.800	6.950	6.800	6.800	6.003	972,600
2023-09-06	6.900	7.000	6.850	6.850	6.048	2,077,000
2023-09-05	7.100	7.150	6.900	6.900	6.092	1,758,190
2023-09-04	6.950	7.100	6.900	7.050	6.224	3,804,938
2023-09-01	7.100	7.150	6.900	6.900	6.092	6,060,495
2023-08-31	7.100	7.150	7.000	7.150	6.312	4,378,142
2023-08-30	6.800	7.000	6.750	7.000	6.180	7,716,730
2023-08-29	6.850	6.850	6.700	6.800	6.003	2,672,471
2023-08-28	6.600	6.800	6.600	6.800	6.003	7,869,215
2023-08-25	6.300	6.600	6.300	6.500	5.739	8,660,434
2023-08-24	6.300	6.400	6.250	6.350	5.606	2,315,090
2023-08-23	6.400	6.450	6.250	6.250	5.518	3,949,705
2023-08-22	6.250	6.400	6.200	6.300	5.562	3,386,721
2023-08-21	6.350	6.350	6.100	6.200	5.474	2,622,018
2023-08-18	6.450	6.450	6.250	6.300	5.562	1,210,195
2023-08-17	6.250	6.400	6.200	6.400	5.650	1,589,208
2023-08-16	6.300	6.400	6.200	6.300	5.562	1,660,401
2023-08-15	6.450	6.450	6.250	6.300	5.562	721,492
2023-08-11	6.350	6.400	6.250	6.400	5.650	755,824
2023-08-10	6.150	6.350	6.150	6.300	5.562	1,646,056
2023-08-09	6.350	6.350	6.000	6.150	5.430	3,831,182
2023-08-08	6.350	6.400	6.300	6.300	5.562	1,223,672
2023-08-07	6.450	6.450	6.300	6.300	5.562	1,254,289
2023-08-04	6.500	6.550	6.450	6.450	5.694	215,143
2023-08-03	6.500	6.550	6.450	6.450	5.694	858,000
2023-08-02	6.600	6.700	6.500	6.500	5.739	1,151,567
2023-07-31	6.500	6.700	6.500	6.600	5.827	1,991,913

← NewerPage 13 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.