Eastern Polymer Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 6.400 | 6.600 | 6.400 | 6.500 | 6.368 | 35,966,145 |
| 2026-07-16 | 6.450 | 6.650 | 6.300 | 6.450 | 6.319 | 85,673,898 |
| 2026-07-15 | 6.350 | 6.350 | 6.000 | 6.100 | 5.976 | 37,119,141 |
| 2026-07-14 | 6.200 | 6.350 | 6.000 | 6.300 | 6.172 | 44,594,488 |
| 2026-07-13 | 6.050 | 6.250 | 6.000 | 6.250 | 6.123 | 27,045,496 |
| 2026-07-10 | 5.900 | 6.150 | 5.900 | 6.100 | 5.976 | 24,134,805 |
| 2026-07-09 | 5.700 | 5.950 | 5.650 | 5.950 | 5.829 | 27,925,320 |
| 2026-07-08 | 6.000 | 6.000 | 5.600 | 5.600 | 5.486 | 24,773,400 |
| 2026-07-07 | 6.150 | 6.150 | 5.950 | 6.000 | 5.878 | 23,622,920 |
| 2026-07-06 | 6.150 | 6.200 | 6.050 | 6.150 | 6.025 | 37,114,742 |
| 2026-07-03 | 5.700 | 6.150 | 5.650 | 6.150 | 6.025 | 68,465,312 |
| 2026-07-02 | 5.650 | 5.700 | 5.550 | 5.650 | 5.535 | 21,135,113 |
| 2026-07-01 | 5.800 | 5.800 | 5.650 | 5.700 | 5.584 | 8,266,679 |
| 2026-06-30 | 5.750 | 5.850 | 5.700 | 5.750 | 5.633 | 17,695,428 |
| 2026-06-29 | 5.850 | 5.850 | 5.650 | 5.800 | 5.682 | 19,719,287 |
| 2026-06-26 | 5.800 | 5.900 | 5.750 | 5.850 | 5.731 | 25,880,199 |
| 2026-06-25 | 5.650 | 5.850 | 5.600 | 5.850 | 5.731 | 29,904,154 |
| 2026-06-24 | 5.550 | 5.650 | 5.550 | 5.600 | 5.486 | 6,369,276 |
| 2026-06-23 | 5.750 | 5.750 | 5.400 | 5.500 | 5.388 | 18,745,717 |
| 2026-06-22 | 5.750 | 5.900 | 5.700 | 5.800 | 5.682 | 17,498,195 |
| 2026-06-19 | 5.700 | 5.850 | 5.600 | 5.750 | 5.633 | 16,823,359 |
| 2026-06-18 | 5.900 | 5.900 | 5.550 | 5.600 | 5.486 | 15,810,720 |
| 2026-06-17 | 5.650 | 5.850 | 5.650 | 5.800 | 5.682 | 27,636,330 |
| 2026-06-16 | 5.800 | 5.800 | 5.600 | 5.650 | 5.535 | 10,057,660 |
| 2026-06-15 | 5.800 | 5.800 | 5.650 | 5.750 | 5.633 | 20,757,420 |
| 2026-06-12 | 5.600 | 5.750 | 5.500 | 5.700 | 5.584 | 21,690,869 |
| 2026-06-11 | 5.350 | 5.600 | 5.350 | 5.550 | 5.437 | 19,285,289 |
| 2026-06-10 | 5.450 | 5.550 | 5.350 | 5.350 | 5.241 | 24,642,461 |
| 2026-06-09 | 5.700 | 5.750 | 5.450 | 5.500 | 5.388 | 23,512,863 |
| 2026-06-08 | 5.600 | 5.850 | 5.550 | 5.600 | 5.486 | 32,743,777 |
| 2026-06-05 | 5.700 | 5.900 | 5.650 | 5.750 | 5.633 | 37,705,129 |
| 2026-06-04 | 5.900 | 6.300 | 5.600 | 5.750 | 5.633 | 97,724,289 |
| 2026-06-02 | 5.700 | 5.900 | 5.550 | 5.900 | 5.780 | 56,148,711 |
| 2026-05-29 | 5.850 | 6.150 | 5.600 | 5.800 | 5.682 | 138,619,297 |
| 2026-05-28 | 5.250 | 5.600 | 5.000 | 5.400 | 5.290 | 134,360,703 |
| 2026-05-27 | 3.860 | 4.420 | 3.820 | 4.340 | 4.252 | 39,511,551 |
| 2026-05-26 | 3.880 | 3.920 | 3.820 | 3.860 | 3.782 | 5,266,808 |
| 2026-05-25 | 3.840 | 3.900 | 3.740 | 3.880 | 3.801 | 8,189,018 |
| 2026-05-22 | 3.720 | 3.840 | 3.700 | 3.820 | 3.742 | 6,906,151 |
| 2026-05-21 | 3.560 | 3.720 | 3.560 | 3.700 | 3.625 | 6,062,156 |
| 2026-05-20 | 3.600 | 3.600 | 3.520 | 3.540 | 3.468 | 1,766,579 |
| 2026-05-19 | 3.520 | 3.600 | 3.520 | 3.560 | 3.488 | 1,393,204 |
| 2026-05-18 | 3.600 | 3.620 | 3.520 | 3.520 | 3.449 | 2,434,536 |
| 2026-05-15 | 3.660 | 3.680 | 3.540 | 3.580 | 3.507 | 3,750,801 |
| 2026-05-14 | 3.560 | 3.720 | 3.540 | 3.620 | 3.547 | 6,125,611 |
| 2026-05-13 | 3.520 | 3.600 | 3.500 | 3.560 | 3.488 | 2,078,626 |
| 2026-05-12 | 3.560 | 3.600 | 3.480 | 3.520 | 3.449 | 2,951,202 |
| 2026-05-11 | 3.660 | 3.780 | 3.540 | 3.560 | 3.488 | 9,977,003 |
| 2026-05-08 | 3.540 | 3.640 | 3.520 | 3.620 | 3.547 | 3,636,503 |
| 2026-05-07 | 3.580 | 3.580 | 3.540 | 3.560 | 3.488 | 2,853,176 |
| 2026-05-06 | 3.640 | 3.660 | 3.560 | 3.580 | 3.507 | 6,610,318 |
| 2026-05-05 | 3.540 | 3.640 | 3.480 | 3.620 | 3.547 | 4,476,543 |
| 2026-04-30 | 3.600 | 3.640 | 3.520 | 3.540 | 3.468 | 5,460,985 |
| 2026-04-29 | 3.420 | 3.600 | 3.380 | 3.600 | 3.527 | 10,764,870 |
| 2026-04-28 | 3.220 | 3.440 | 3.220 | 3.440 | 3.370 | 12,917,870 |
| 2026-04-27 | 3.100 | 3.240 | 3.100 | 3.220 | 3.155 | 6,402,345 |
| 2026-04-24 | 3.060 | 3.080 | 3.020 | 3.040 | 2.978 | 2,385,101 |
| 2026-04-23 | 3.120 | 3.120 | 3.040 | 3.060 | 2.998 | 2,008,602 |
| 2026-04-22 | 3.140 | 3.180 | 3.100 | 3.120 | 3.057 | 1,090,607 |
| 2026-04-21 | 3.120 | 3.160 | 3.100 | 3.140 | 3.076 | 1,823,943 |
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.