Eastern Polymer Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	10.600	10.600	10.300	10.400	8.889	11,630,360
2022-11-01	10.300	10.700	10.300	10.700	9.145	18,023,801
2022-10-31	10.300	10.400	10.200	10.200	8.718	2,013,155
2022-10-28	10.000	10.400	10.000	10.400	8.889	4,539,767
2022-10-27	10.200	10.300	10.100	10.100	8.633	1,096,060
2022-10-26	10.200	10.300	10.100	10.200	8.718	980,518
2022-10-25	10.300	10.300	10.200	10.300	8.804	826,751
2022-10-21	10.400	10.400	10.100	10.200	8.718	3,079,757
2022-10-20	9.950	10.300	9.950	10.300	8.804	5,622,079
2022-10-19	9.900	9.950	9.850	9.950	8.504	4,406,514
2022-10-18	10.000	10.000	9.750	9.800	8.376	4,367,320
2022-10-17	9.500	10.000	9.500	9.950	8.504	7,102,882
2022-10-12	9.550	9.600	9.400	9.500	8.120	3,830,616
2022-10-11	9.500	9.650	9.400	9.500	8.120	3,827,166
2022-10-10	9.500	9.550	9.350	9.450	8.077	4,433,035
2022-10-07	9.600	9.650	9.500	9.600	8.205	2,462,922
2022-10-06	9.600	9.700	9.500	9.550	8.163	4,286,922
2022-10-05	9.750	9.750	9.550	9.550	8.163	4,091,253
2022-10-04	9.600	9.700	9.550	9.700	8.291	2,631,903
2022-10-03	9.900	9.950	9.400	9.400	8.034	7,160,766
2022-09-30	9.900	9.950	9.800	9.950	8.504	2,583,020
2022-09-29	10.400	10.400	9.950	9.950	8.504	7,836,151
2022-09-28	10.300	10.400	10.200	10.300	8.804	2,867,001
2022-09-27	10.300	10.700	10.300	10.300	8.804	15,635,250
2022-09-26	10.300	10.400	10.200	10.300	8.804	3,540,400
2022-09-23	10.300	10.400	10.200	10.300	8.804	4,551,057
2022-09-22	10.100	10.300	10.100	10.300	8.804	1,734,960
2022-09-21	10.100	10.200	10.000	10.200	8.718	2,894,283
2022-09-20	10.300	10.300	10.100	10.100	8.633	2,465,993
2022-09-19	10.300	10.500	10.100	10.200	8.718	6,815,456
2022-09-16	10.300	10.400	10.200	10.300	8.804	3,749,544
2022-09-15	10.300	10.400	10.200	10.400	8.889	4,143,554
2022-09-14	10.200	10.400	10.100	10.400	8.889	6,285,503
2022-09-13	10.300	10.500	10.200	10.300	8.804	20,180,420
2022-09-12	9.950	10.100	9.950	10.100	8.633	6,238,493
2022-09-09	9.900	10.000	9.900	9.900	8.462	5,550,029
2022-09-08	9.950	9.950	9.800	9.800	8.376	4,882,611
2022-09-07	9.800	9.950	9.700	9.850	8.419	10,911,800
2022-09-06	9.700	9.900	9.650	9.800	8.376	4,580,201
2022-09-05	9.850	9.850	9.650	9.650	8.248	5,645,344
2022-09-02	9.650	10.000	9.550	9.900	8.462	11,524,490
2022-09-01	9.600	9.750	9.550	9.650	8.248	3,730,521
2022-08-31	9.650	9.650	9.600	9.600	8.205	1,706,823
2022-08-30	9.700	9.700	9.550	9.650	8.248	2,637,720
2022-08-29	9.650	9.800	9.650	9.700	8.291	4,534,120
2022-08-26	9.850	9.850	9.750	9.800	8.376	3,235,629
2022-08-25	9.800	9.850	9.700	9.850	8.419	3,731,259
2022-08-24	9.600	9.800	9.600	9.800	8.376	4,591,913
2022-08-23	9.500	9.650	9.500	9.600	8.205	1,553,042
2022-08-22	9.650	9.650	9.500	9.550	8.163	1,416,269
2022-08-19	9.650	9.800	9.500	9.600	8.205	7,012,441
2022-08-18	9.650	9.800	9.550	9.800	8.376	6,806,845
2022-08-17	9.700	9.800	9.600	9.700	8.291	5,375,646
2022-08-16	9.600	9.800	9.550	9.700	8.291	5,131,266
2022-08-15	9.800	9.800	9.300	9.600	8.205	16,520,980
2022-08-11	10.100	10.100	9.900	10.000	8.547	4,206,588
2022-08-10	9.950	10.100	9.800	10.000	8.547	9,680,002
2022-08-09	9.700	10.100	9.700	10.000	8.547	12,909,510
2022-08-08	9.550	9.650	9.450	9.650	8.248	3,902,491
2022-08-05	9.650	9.700	9.500	9.500	8.120	4,082,045

← NewerPage 17 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.