Eastern Polymer Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	10.400	10.500	10.300	10.400	8.715	6,337,100
2022-02-01	10.400	10.500	10.200	10.400	8.715	9,501,100
2022-01-31	10.300	10.400	10.200	10.200	8.547	6,533,100
2022-01-28	10.300	10.400	10.100	10.300	8.631	13,163,100
2022-01-27	10.300	10.300	10.000	10.300	8.631	9,328,800
2022-01-26	10.600	10.700	10.100	10.400	8.715	17,787,699
2022-01-25	10.400	10.600	10.300	10.600	8.883	18,893,301
2022-01-24	10.800	10.800	10.400	10.400	8.715	24,230,000
2022-01-21	11.000	11.000	10.500	10.800	9.050	18,843,900
2022-01-20	11.300	11.400	10.900	10.900	9.134	22,797,801
2022-01-19	11.800	11.800	11.200	11.300	9.469	21,915,400
2022-01-18	11.900	12.100	11.800	11.900	9.972	8,250,700
2022-01-17	12.200	12.300	11.800	11.900	9.972	20,313,400
2022-01-14	12.200	12.300	12.100	12.300	10.307	9,229,800
2022-01-13	12.200	12.300	12.100	12.300	10.307	6,622,700
2022-01-12	12.300	12.400	12.100	12.200	10.223	18,108,000
2022-01-11	12.200	12.600	12.200	12.400	10.391	13,735,200
2022-01-10	12.300	12.400	12.200	12.200	10.223	6,578,100
2022-01-07	12.500	12.500	12.100	12.200	10.223	17,596,199
2022-01-06	11.900	12.400	11.800	12.300	10.307	28,077,699
2022-01-05	12.100	12.300	11.800	12.200	10.223	32,463,100
2022-01-04	11.400	11.900	11.400	11.900	9.972	43,480,102
2021-12-30	11.100	11.400	11.000	11.200	9.385	10,928,700
2021-12-29	10.900	11.200	10.900	11.100	9.302	6,593,400
2021-12-28	11.100	11.100	10.900	11.000	9.218	9,135,300
2021-12-27	11.000	11.100	11.000	11.000	9.218	2,476,700
2021-12-24	11.300	11.300	11.000	11.000	9.218	4,110,100
2021-12-23	11.200	11.400	11.000	11.200	9.385	12,806,500
2021-12-22	10.900	11.200	10.900	11.200	9.385	15,917,800
2021-12-21	10.800	11.100	10.800	10.900	9.134	6,626,300
2021-12-20	10.800	10.900	10.600	10.700	8.966	7,765,700
2021-12-17	10.900	11.000	10.800	10.900	9.134	2,054,500
2021-12-16	10.800	11.000	10.700	10.900	9.134	5,519,100
2021-12-15	10.900	10.900	10.600	10.700	8.966	27,150,400
2021-12-14	11.000	11.100	10.800	10.900	9.134	8,341,000
2021-12-13	11.000	11.200	11.000	11.000	9.218	6,912,400
2021-12-09	11.100	11.200	11.000	11.000	9.218	3,433,400
2021-12-08	11.000	11.300	11.000	11.100	9.302	7,197,900
2021-12-07	11.200	11.200	10.900	11.100	9.302	9,649,100
2021-12-03	11.200	11.300	11.100	11.200	9.385	5,675,400
2021-12-02	11.100	11.200	11.100	11.100	9.302	6,602,700
2021-12-01	11.300	11.300	10.800	11.300	9.469	20,929,699
2021-11-30	11.600	11.600	11.000	11.100	9.302	17,738,100
2021-11-29	11.600	11.800	11.400	11.400	9.553	14,246,000
2021-11-26	11.900	11.900	11.600	11.600	9.721	17,699,000
2021-11-25	11.500	11.900	11.500	11.900	9.972	11,598,100
2021-11-24	11.600	11.800	11.500	11.600	9.603	9,597,300
2021-11-23	11.800	11.900	11.500	11.700	9.686	16,109,900
2021-11-22	11.900	12.000	11.600	11.800	9.769	30,966,100
2021-11-19	11.400	11.900	11.300	11.700	9.686	68,592,492
2021-11-18	10.900	11.100	10.900	11.100	9.189	12,234,800
2021-11-17	10.900	11.000	10.700	10.800	8.941	10,530,000
2021-11-16	10.800	11.000	10.700	10.900	9.024	13,570,400
2021-11-15	11.200	11.300	10.800	10.900	9.024	17,512,199
2021-11-12	11.200	11.400	11.000	11.200	9.272	7,796,200
2021-11-11	11.200	11.400	11.100	11.200	9.272	26,872,801
2021-11-10	10.900	11.000	10.800	11.000	9.107	5,020,100
2021-11-09	10.600	10.900	10.600	10.800	8.941	5,866,200
2021-11-08	10.700	10.700	10.300	10.600	8.775	12,377,500
2021-11-05	10.800	10.800	10.600	10.700	8.858	4,721,000

← NewerPage 20 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.