Eastern Polymer Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	6.550	6.750	6.500	6.700	5.790	1,811,871
2023-07-26	6.600	6.650	6.500	6.500	5.617	1,417,751
2023-07-25	6.650	6.750	6.550	6.550	5.660	2,163,544
2023-07-24	6.550	6.750	6.550	6.650	5.746	2,076,245
2023-07-21	6.500	6.600	6.450	6.500	5.617	4,432,856
2023-07-20	6.650	6.750	6.500	6.600	5.703	3,018,043
2023-07-19	6.700	6.750	6.600	6.700	5.790	1,887,539
2023-07-18	6.750	6.800	6.600	6.600	5.703	761,973
2023-07-17	6.650	6.900	6.600	6.800	5.876	2,850,574
2023-07-14	6.350	6.700	6.350	6.600	5.703	2,810,004
2023-07-13	6.250	6.500	6.200	6.350	5.487	3,853,630
2023-07-12	6.650	6.700	6.200	6.200	5.358	9,033,185
2023-07-11	6.950	7.000	6.550	6.650	5.746	3,816,045
2023-07-10	6.950	7.050	6.850	6.900	5.963	2,400,648
2023-07-07	6.700	7.000	6.700	6.900	5.963	2,365,819
2023-07-06	6.850	6.850	6.600	6.750	5.833	2,638,714
2023-07-05	6.950	6.950	6.800	6.850	5.919	996,332
2023-07-04	7.000	7.050	6.900	7.000	6.049	1,281,033
2023-07-03	6.900	7.000	6.850	6.950	6.006	2,661,195
2023-06-30	6.950	7.050	6.750	6.900	5.963	5,544,168
2023-06-29	6.750	6.850	6.600	6.750	5.833	1,953,442
2023-06-28	6.650	6.800	6.500	6.700	5.790	3,127,369
2023-06-27	7.050	7.050	6.550	6.600	5.703	5,189,188
2023-06-26	7.000	7.050	6.850	6.900	5.963	1,743,608
2023-06-23	7.000	7.050	6.950	7.050	6.092	1,414,928
2023-06-22	7.300	7.300	6.950	6.950	6.006	4,137,896
2023-06-21	7.400	7.450	7.300	7.350	6.351	1,172,012
2023-06-20	7.500	7.500	7.350	7.350	6.351	843,811
2023-06-19	7.450	7.500	7.300	7.500	6.481	1,868,270
2023-06-16	7.250	7.500	7.250	7.450	6.438	3,438,565
2023-06-15	7.350	7.350	7.250	7.250	6.265	307,007
2023-06-14	7.300	7.350	7.250	7.300	6.308	821,550
2023-06-13	7.300	7.400	7.250	7.250	6.265	2,604,871
2023-06-12	7.350	7.350	7.250	7.300	6.308	282,760
2023-06-09	7.350	7.400	7.250	7.350	6.351	1,618,401
2023-06-08	7.200	7.400	7.200	7.300	6.308	1,774,339
2023-06-07	7.100	7.200	7.100	7.200	6.222	1,143,002
2023-06-06	7.050	7.150	7.050	7.100	6.135	937,131
2023-06-02	7.050	7.100	6.950	7.000	6.049	1,468,480
2023-06-01	7.000	7.100	6.950	7.000	6.049	1,068,863
2023-05-31	7.050	7.050	6.950	7.000	6.049	2,427,368
2023-05-30	7.150	7.150	7.000	7.050	6.092	1,184,113
2023-05-29	7.000	7.100	7.000	7.050	6.092	1,262,341
2023-05-26	7.050	7.150	6.950	6.950	6.006	1,277,005
2023-05-25	7.100	7.100	7.050	7.050	6.092	554,594
2023-05-24	7.150	7.200	7.050	7.050	6.092	823,605
2023-05-23	7.100	7.250	7.100	7.100	6.135	1,075,516
2023-05-22	7.100	7.150	6.950	7.100	6.135	1,476,347
2023-05-19	7.350	7.400	7.000	7.050	6.092	2,603,200
2023-05-18	7.500	7.500	7.350	7.400	6.395	330,921
2023-05-17	7.400	7.500	7.300	7.350	6.351	1,113,102
2023-05-16	7.150	7.400	7.150	7.350	6.351	1,599,340
2023-05-15	7.200	7.200	7.050	7.100	6.135	1,401,701
2023-05-12	7.500	7.550	7.050	7.150	6.179	4,119,416
2023-05-11	7.600	7.650	7.500	7.500	6.481	747,119
2023-05-10	7.700	7.700	7.550	7.600	6.567	1,013,553
2023-05-09	7.700	7.750	7.650	7.750	6.697	1,028,403
2023-05-08	7.550	7.650	7.500	7.600	6.567	643,900
2023-05-03	7.550	7.600	7.500	7.600	6.567	1,149,806
2023-05-02	7.550	7.700	7.550	7.550	6.524	2,050,125

← NewerPage 14 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.