Eastern Polymer Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	9.450	9.700	9.450	9.600	8.205	7,922,317
2022-08-03	9.550	9.600	9.350	9.400	8.034	6,023,034
2022-08-02	9.700	9.700	9.550	9.550	8.163	2,684,042
2022-08-01	9.550	9.750	9.550	9.700	8.291	5,103,687
2022-07-27	9.600	9.750	9.600	9.700	8.128	3,763,136
2022-07-26	9.500	9.750	9.450	9.700	8.128	12,626,800
2022-07-25	9.400	9.650	9.400	9.550	8.003	5,844,661
2022-07-22	9.150	9.550	9.150	9.450	7.919	13,917,000
2022-07-21	9.100	9.300	9.100	9.150	7.668	6,352,495
2022-07-20	9.100	9.200	9.000	9.150	7.668	3,132,329
2022-07-19	9.100	9.150	8.950	9.050	7.584	4,497,632
2022-07-18	9.150	9.200	9.000	9.100	7.626	3,770,121
2022-07-15	9.150	9.250	9.000	9.100	7.626	6,827,021
2022-07-14	9.050	9.200	9.050	9.050	7.584	4,876,934
2022-07-12	9.050	9.150	9.000	9.100	7.626	734,073
2022-07-11	9.150	9.150	9.050	9.150	7.668	2,521,246
2022-07-08	9.250	9.250	9.100	9.100	7.626	2,818,791
2022-07-07	9.100	9.350	9.100	9.300	7.793	4,552,389
2022-07-06	9.100	9.150	8.900	8.950	7.500	4,355,321
2022-07-05	9.250	9.300	8.950	9.050	7.584	8,528,358
2022-07-04	9.400	9.400	9.200	9.200	7.709	4,609,060
2022-07-01	9.400	9.450	9.300	9.350	7.835	2,322,514
2022-06-30	9.500	9.600	9.300	9.350	7.835	6,954,945
2022-06-29	9.650	9.650	9.450	9.500	7.961	5,588,009
2022-06-28	9.650	9.700	9.600	9.700	8.128	1,912,111
2022-06-27	9.650	9.750	9.600	9.650	8.086	2,918,171
2022-06-24	9.650	9.650	9.500	9.600	8.045	3,893,541
2022-06-23	9.700	9.700	9.600	9.600	8.045	2,145,957
2022-06-22	9.950	9.950	9.500	9.600	8.045	13,590,600
2022-06-21	9.900	9.900	9.800	9.800	8.212	2,405,868
2022-06-20	9.850	10.100	9.850	9.900	8.296	8,344,098
2022-06-17	9.650	9.900	9.450	9.850	8.254	7,999,431
2022-06-16	9.900	9.900	9.550	9.600	8.045	8,882,611
2022-06-15	9.900	10.000	9.700	9.800	8.212	5,207,117
2022-06-14	9.900	10.000	9.850	9.950	8.338	2,110,244
2022-06-13	9.900	10.000	9.800	9.900	8.296	5,451,791
2022-06-10	10.000	10.200	10.000	10.100	8.464	2,016,602
2022-06-09	10.100	10.300	9.950	10.100	8.464	10,142,940
2022-06-08	9.900	10.100	9.800	10.100	8.464	4,361,730
2022-06-07	9.850	9.850	9.750	9.800	8.212	2,903,681
2022-06-06	9.950	9.950	9.800	9.850	8.254	2,639,358
2022-06-02	9.950	10.000	9.900	9.950	8.338	1,390,587
2022-06-01	10.000	10.100	9.850	9.950	8.338	6,113,780
2022-05-31	10.000	10.100	9.900	10.100	8.464	8,693,627
2022-05-30	10.300	10.400	10.100	10.100	8.464	4,588,320
2022-05-27	10.000	10.300	10.000	10.300	8.631	7,755,884
2022-05-26	10.100	10.100	10.000	10.000	8.380	1,978,316
2022-05-25	9.950	10.100	9.900	10.100	8.464	3,495,530
2022-05-24	10.000	10.000	9.850	9.950	8.338	2,602,612
2022-05-23	10.100	10.100	9.950	10.100	8.464	3,232,906
2022-05-20	10.000	10.100	9.950	10.100	8.464	7,096,700
2022-05-19	9.950	10.000	9.850	10.000	8.380	7,907,900
2022-05-18	9.850	10.200	9.850	10.100	8.464	6,209,400
2022-05-17	9.700	9.950	9.700	9.800	8.212	3,398,600
2022-05-13	9.700	9.800	9.600	9.700	8.128	4,515,000
2022-05-12	10.000	10.000	9.650	9.650	8.086	9,999,500
2022-05-11	10.200	10.200	10.000	10.100	8.464	9,308,500
2022-05-10	9.850	10.200	9.850	10.200	8.547	7,071,300
2022-05-09	10.000	10.100	9.750	9.800	8.212	5,531,200
2022-05-06	9.900	10.100	9.800	10.100	8.464	5,883,300

← NewerPage 18 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.