Eastern Polymer Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	7.750	7.750	7.400	7.450	6.438	3,827,807
2023-04-27	7.800	7.900	7.550	7.650	6.611	2,058,150
2023-04-26	7.900	7.900	7.750	7.800	6.740	1,429,218
2023-04-25	8.300	8.350	7.800	7.800	6.740	2,516,991
2023-04-24	8.250	8.400	8.150	8.250	7.129	1,815,114
2023-04-21	8.000	8.200	8.000	8.200	7.086	1,995,401
2023-04-20	8.100	8.100	7.950	7.950	6.870	656,556
2023-04-19	8.200	8.200	8.050	8.050	6.956	621,129
2023-04-18	8.100	8.200	8.100	8.200	7.086	858,001
2023-04-17	8.050	8.200	8.050	8.200	7.086	1,823,447
2023-04-12	7.950	8.050	7.900	7.950	6.870	453,310
2023-04-11	7.950	8.000	7.950	7.950	6.870	105,145
2023-04-10	7.900	8.050	7.900	7.950	6.870	1,334,714
2023-04-07	7.800	7.900	7.800	7.850	6.783	465,618
2023-04-05	7.950	7.950	7.750	7.800	6.740	1,941,101
2023-04-04	8.050	8.100	7.900	7.900	6.827	1,028,444
2023-04-03	8.050	8.100	7.900	8.100	6.999	2,198,129
2023-03-31	8.000	8.100	8.000	8.100	6.999	261,643
2023-03-30	8.150	8.150	8.000	8.000	6.913	2,863,222
2023-03-29	8.300	8.300	8.200	8.300	7.172	450,115
2023-03-28	8.100	8.300	8.100	8.300	7.172	979,783
2023-03-27	8.250	8.250	8.050	8.100	6.999	2,211,742
2023-03-24	8.250	8.250	8.150	8.200	7.086	1,629,005
2023-03-23	8.250	8.350	8.250	8.350	7.216	739,337
2023-03-22	8.300	8.400	8.200	8.400	7.259	925,006
2023-03-21	8.100	8.250	8.100	8.200	7.086	590,708
2023-03-20	8.100	8.150	7.950	8.050	6.956	733,726
2023-03-17	8.100	8.200	8.050	8.100	6.999	1,086,441
2023-03-16	8.050	8.200	8.050	8.150	7.043	648,601
2023-03-15	7.900	8.300	7.900	8.200	7.086	2,979,206
2023-03-14	8.200	8.250	7.700	7.700	6.654	3,216,472
2023-03-13	8.300	8.350	8.200	8.200	7.086	1,232,419
2023-03-10	8.400	8.500	8.350	8.400	7.259	1,968,528
2023-03-09	8.400	8.500	8.400	8.400	7.259	1,146,751
2023-03-08	8.550	8.550	8.400	8.450	7.302	1,062,504
2023-03-07	8.250	8.600	8.250	8.500	7.345	3,221,156
2023-03-03	8.150	8.250	8.100	8.200	7.086	2,030,923
2023-03-02	8.100	8.250	8.100	8.150	7.043	2,122,517
2023-03-01	8.300	8.300	8.100	8.150	7.043	3,651,891
2023-02-28	8.400	8.450	8.250	8.350	7.216	2,148,840
2023-02-27	8.500	8.500	8.350	8.400	7.259	3,261,399
2023-02-24	8.550	8.650	8.450	8.500	7.345	1,744,590
2023-02-23	8.500	8.600	8.500	8.550	7.388	1,819,999
2023-02-22	8.650	8.700	8.500	8.500	7.345	3,313,754
2023-02-21	8.750	8.850	8.650	8.650	7.475	2,842,651
2023-02-20	8.900	8.900	8.700	8.750	7.561	4,560,716
2023-02-17	9.000	9.050	8.850	8.900	7.691	3,977,957
2023-02-16	8.850	9.100	8.650	9.050	7.820	10,837,920
2023-02-15	8.800	8.950	8.750	8.800	7.604	7,723,867
2023-02-14	8.750	8.850	8.600	8.850	7.648	9,556,185
2023-02-13	8.650	8.850	8.600	8.800	7.604	6,923,699
2023-02-10	8.700	8.700	8.550	8.550	7.388	1,342,815
2023-02-09	8.650	8.650	8.450	8.650	7.475	3,511,601
2023-02-08	8.750	8.750	8.600	8.650	7.475	2,501,441
2023-02-07	8.650	8.750	8.650	8.700	7.518	1,349,939
2023-02-06	8.700	8.750	8.600	8.700	7.518	2,244,502
2023-02-03	8.750	8.750	8.600	8.600	7.432	2,543,845
2023-02-02	8.800	8.850	8.700	8.750	7.561	2,595,518
2023-02-01	8.600	8.850	8.550	8.850	7.648	7,742,466
2023-01-31	8.650	8.650	8.550	8.600	7.432	2,347,188

← NewerPage 15 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.