Eastern Polymer Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-30	8.650	8.750	8.550	8.600	7.432	3,396,161
2023-01-27	8.400	8.550	8.400	8.550	7.388	4,016,464
2023-01-26	9.000	9.000	8.350	8.400	7.259	21,953,381
2023-01-25	9.200	9.200	8.950	8.950	7.734	4,566,629
2023-01-24	9.250	9.250	9.150	9.150	7.907	1,647,774
2023-01-23	9.200	9.250	9.150	9.250	7.993	950,920
2023-01-20	9.250	9.300	9.150	9.250	7.993	2,566,245
2023-01-19	9.300	9.350	9.200	9.250	7.993	1,822,803
2023-01-18	9.200	9.300	9.200	9.300	8.036	1,263,350
2023-01-17	9.250	9.300	9.200	9.200	7.950	2,002,902
2023-01-16	9.350	9.350	9.150	9.250	7.993	6,368,019
2023-01-13	9.400	9.450	9.300	9.300	8.036	3,469,451
2023-01-12	9.450	9.500	9.400	9.400	8.123	1,016,023
2023-01-11	9.450	9.500	9.400	9.450	8.166	1,176,021
2023-01-10	9.400	9.600	9.400	9.450	8.166	2,404,562
2023-01-09	9.350	9.400	9.250	9.400	8.123	3,542,433
2023-01-06	9.350	9.450	9.300	9.350	8.080	5,799,760
2023-01-05	9.600	9.600	9.350	9.350	8.080	6,282,841
2023-01-04	9.700	9.700	9.500	9.550	8.252	4,768,382
2023-01-03	9.900	9.900	9.700	9.750	8.425	3,481,167
2022-12-30	9.850	9.900	9.850	9.900	8.555	593,037
2022-12-29	9.900	9.900	9.800	9.850	8.512	910,868
2022-12-28	9.850	9.900	9.800	9.900	8.555	1,239,202
2022-12-27	9.800	9.850	9.750	9.850	8.512	1,933,495
2022-12-26	9.850	9.850	9.750	9.800	8.468	2,292,987
2022-12-23	9.900	9.950	9.800	9.850	8.512	3,490,756
2022-12-22	9.800	9.900	9.800	9.900	8.555	377,472
2022-12-21	9.850	9.850	9.700	9.800	8.468	1,360,009
2022-12-20	9.750	9.800	9.650	9.800	8.468	2,074,986
2022-12-19	9.750	9.800	9.650	9.750	8.425	1,906,457
2022-12-16	9.750	9.750	9.650	9.750	8.425	1,342,839
2022-12-15	9.850	9.900	9.700	9.700	8.382	2,100,899
2022-12-14	9.850	9.950	9.800	9.850	8.512	2,962,048
2022-12-13	10.000	10.000	9.800	9.800	8.468	2,023,424
2022-12-09	9.900	10.000	9.900	9.950	8.598	561,808
2022-12-08	9.950	10.000	9.900	9.900	8.555	2,441,910
2022-12-07	10.100	10.200	9.900	9.900	8.555	2,125,143
2022-12-06	10.000	10.200	10.000	10.100	8.728	1,369,604
2022-12-02	10.100	10.200	10.000	10.000	8.641	1,287,152
2022-12-01	10.200	10.300	10.100	10.100	8.728	1,390,126
2022-11-30	10.100	10.200	10.100	10.200	8.814	1,521,323
2022-11-29	10.200	10.300	10.100	10.100	8.728	1,517,873
2022-11-28	10.200	10.200	10.000	10.200	8.814	1,389,512
2022-11-25	10.000	10.200	10.000	10.200	8.814	2,009,515
2022-11-24	10.100	10.300	10.100	10.100	8.633	4,806,406
2022-11-23	10.000	10.200	9.950	10.100	8.633	5,063,158
2022-11-22	9.850	10.100	9.800	10.000	8.547	8,560,490
2022-11-21	9.700	9.750	9.650	9.750	8.334	2,038,833
2022-11-18	9.750	9.850	9.700	9.700	8.291	3,186,864
2022-11-17	10.000	10.000	9.700	9.850	8.419	8,614,924
2022-11-16	10.200	10.200	10.000	10.000	8.547	2,480,002
2022-11-15	10.100	10.200	10.100	10.200	8.718	1,809,374
2022-11-14	10.100	10.200	9.950	10.100	8.633	9,574,323
2022-11-11	10.200	10.300	10.000	10.200	8.718	3,807,572
2022-11-10	10.200	10.300	10.100	10.200	8.718	3,986,700
2022-11-09	10.200	10.400	10.200	10.300	8.804	2,777,711
2022-11-08	10.500	10.500	10.200	10.200	8.718	5,025,735
2022-11-07	10.600	10.700	10.400	10.400	8.889	15,022,940
2022-11-04	10.500	10.700	10.400	10.600	9.060	7,555,636
2022-11-03	10.300	10.600	10.300	10.400	8.889	9,906,613

← NewerPage 16 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.