Eastern Polymer Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	9.900	10.100	9.800	10.100	8.464	5,883,300
2022-05-05	10.200	10.300	10.100	10.100	8.464	5,220,700
2022-05-03	10.300	10.400	10.100	10.100	8.464	7,957,200
2022-04-29	10.200	10.500	10.200	10.200	8.547	7,217,700
2022-04-28	10.200	10.300	10.000	10.200	8.547	9,364,900
2022-04-27	9.950	10.300	9.800	10.200	8.547	16,247,600
2022-04-26	10.100	10.300	9.900	9.950	8.338	12,739,700
2022-04-25	9.600	10.100	9.500	10.000	8.380	27,504,000
2022-04-22	9.600	9.750	9.550	9.700	8.128	10,253,900
2022-04-21	9.600	9.700	9.500	9.600	8.045	13,107,700
2022-04-20	9.300	9.550	9.250	9.550	8.003	11,654,100
2022-04-19	9.150	9.250	9.100	9.250	7.751	4,753,200
2022-04-18	9.000	9.100	8.900	9.050	7.584	4,661,600
2022-04-12	9.050	9.200	9.000	9.100	7.626	5,532,500
2022-04-11	9.150	9.200	9.000	9.000	7.542	4,036,500
2022-04-08	9.150	9.200	9.100	9.150	7.668	2,715,200
2022-04-07	9.300	9.300	9.100	9.200	7.709	5,864,800
2022-04-05	9.400	9.450	9.300	9.300	7.793	2,210,500
2022-04-04	9.450	9.450	9.200	9.350	7.835	6,395,500
2022-04-01	9.450	9.500	9.400	9.450	7.919	2,180,000
2022-03-31	9.500	9.550	9.400	9.500	7.961	7,234,800
2022-03-30	9.450	9.650	9.400	9.450	7.919	13,714,200
2022-03-29	9.550	9.550	9.300	9.350	7.835	10,254,100
2022-03-28	9.500	9.600	9.300	9.450	7.919	8,235,000
2022-03-25	9.600	9.600	9.450	9.500	7.961	5,873,500
2022-03-24	9.600	9.650	9.550	9.550	8.003	5,813,249
2022-03-23	9.600	9.700	9.550	9.650	8.086	4,096,419
2022-03-22	9.600	9.650	9.500	9.550	8.003	7,715,800
2022-03-21	9.800	9.800	9.600	9.650	8.086	5,780,200
2022-03-18	9.700	9.850	9.600	9.850	8.254	9,595,100
2022-03-17	9.900	9.900	9.750	9.750	8.170	7,864,900
2022-03-16	9.650	9.700	9.550	9.650	8.086	7,786,700
2022-03-15	9.500	9.850	9.500	9.550	8.003	19,477,301
2022-03-14	9.450	9.600	9.350	9.400	7.877	7,325,800
2022-03-11	9.350	9.450	9.300	9.350	7.835	7,535,600
2022-03-10	9.600	9.700	9.350	9.450	7.919	22,325,699
2022-03-09	8.900	9.200	8.900	9.150	7.668	7,581,700
2022-03-08	9.000	9.100	8.650	8.800	7.374	17,040,600
2022-03-07	9.450	9.450	8.600	9.050	7.584	47,351,602
2022-03-04	9.850	9.850	9.450	9.600	8.045	12,345,200
2022-03-03	9.950	9.950	9.800	9.900	8.296	4,090,000
2022-03-02	9.950	10.100	9.800	9.850	8.254	7,019,900
2022-03-01	9.850	10.100	9.850	10.000	8.380	5,515,000
2022-02-28	10.000	10.100	9.750	9.850	8.254	10,626,200
2022-02-25	9.950	10.100	9.900	10.000	8.380	12,515,100
2022-02-24	10.200	10.300	9.900	9.900	8.296	22,639,600
2022-02-23	10.200	10.300	10.100	10.300	8.631	9,302,500
2022-02-22	10.200	10.300	10.100	10.100	8.464	11,198,300
2022-02-21	10.400	10.500	10.300	10.300	8.631	8,933,100
2022-02-18	10.500	10.600	10.300	10.500	8.799	11,202,900
2022-02-17	10.500	10.700	10.400	10.600	8.883	8,127,000
2022-02-15	10.200	10.500	10.100	10.400	8.715	11,951,500
2022-02-14	10.300	10.400	10.000	10.100	8.464	27,333,301
2022-02-11	10.500	10.600	10.400	10.500	8.799	4,437,200
2022-02-10	10.600	10.700	10.500	10.500	8.799	10,801,700
2022-02-09	10.800	10.800	10.400	10.500	8.799	15,993,600
2022-02-08	10.600	10.900	10.600	10.700	8.966	17,219,699
2022-02-07	10.400	10.700	10.400	10.500	8.799	18,036,900
2022-02-04	10.500	10.500	10.200	10.300	8.631	12,256,500
2022-02-03	10.500	10.600	10.400	10.400	8.715	8,072,700

← NewerPage 19 of 21 · 1,212 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.