Eastern Polymer Group Public Company Limited historical data

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

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

← NewerPage 2 of 21 · 1,213 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.