Eastern Polymer Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 3.160 | 3.160 | 3.100 | 3.120 | 3.057 | 2,338,935 |
| 2026-04-17 | 3.200 | 3.220 | 3.140 | 3.160 | 3.096 | 2,169,611 |
| 2026-04-16 | 3.220 | 3.280 | 3.200 | 3.220 | 3.155 | 2,248,357 |
| 2026-04-10 | 3.260 | 3.260 | 3.180 | 3.220 | 3.155 | 1,662,150 |
| 2026-04-09 | 3.260 | 3.280 | 3.200 | 3.220 | 3.155 | 1,781,615 |
| 2026-04-08 | 3.200 | 3.300 | 3.200 | 3.280 | 3.213 | 3,756,949 |
| 2026-04-07 | 3.120 | 3.140 | 3.060 | 3.140 | 3.076 | 1,886,200 |
| 2026-04-03 | 3.220 | 3.240 | 3.140 | 3.140 | 3.076 | 2,483,349 |
| 2026-04-02 | 3.260 | 3.280 | 3.180 | 3.220 | 3.155 | 4,710,857 |
| 2026-04-01 | 3.260 | 3.320 | 3.220 | 3.300 | 3.233 | 6,115,635 |
| 2026-03-31 | 3.160 | 3.260 | 3.160 | 3.240 | 3.174 | 6,028,370 |
| 2026-03-30 | 3.080 | 3.180 | 3.040 | 3.160 | 3.096 | 3,111,841 |
| 2026-03-27 | 3.100 | 3.180 | 3.100 | 3.100 | 3.037 | 3,869,597 |
| 2026-03-26 | 3.140 | 3.140 | 3.080 | 3.080 | 3.017 | 1,369,972 |
| 2026-03-25 | 3.080 | 3.160 | 3.040 | 3.160 | 3.096 | 4,490,403 |
| 2026-03-24 | 3.040 | 3.080 | 3.000 | 3.020 | 2.959 | 2,117,134 |
| 2026-03-23 | 3.080 | 3.080 | 3.000 | 3.000 | 2.939 | 2,589,821 |
| 2026-03-20 | 3.100 | 3.160 | 3.100 | 3.120 | 3.057 | 2,433,215 |
| 2026-03-19 | 3.120 | 3.160 | 3.060 | 3.080 | 3.017 | 5,363,250 |
| 2026-03-18 | 3.240 | 3.340 | 3.140 | 3.140 | 3.076 | 12,648,730 |
| 2026-03-17 | 3.240 | 3.320 | 3.220 | 3.240 | 3.174 | 4,746,613 |
| 2026-03-16 | 3.140 | 3.240 | 3.100 | 3.200 | 3.135 | 8,215,123 |
| 2026-03-13 | 3.400 | 3.400 | 3.160 | 3.180 | 3.115 | 11,759,190 |
| 2026-03-12 | 3.360 | 3.480 | 3.340 | 3.440 | 3.370 | 3,465,761 |
| 2026-03-11 | 3.480 | 3.480 | 3.360 | 3.360 | 3.292 | 2,491,834 |
| 2026-03-10 | 3.480 | 3.480 | 3.380 | 3.440 | 3.370 | 3,753,656 |
| 2026-03-09 | 3.220 | 3.380 | 3.180 | 3.340 | 3.272 | 5,170,099 |
| 2026-03-06 | 3.300 | 3.480 | 3.280 | 3.480 | 3.409 | 6,748,253 |
| 2026-03-05 | 3.440 | 3.460 | 3.260 | 3.340 | 3.272 | 6,853,135 |
| 2026-03-04 | 3.460 | 3.500 | 3.240 | 3.340 | 3.272 | 10,857,610 |
| 2026-03-02 | 3.740 | 3.860 | 3.640 | 3.640 | 3.566 | 8,734,004 |
| 2026-02-27 | 3.920 | 3.940 | 3.860 | 3.900 | 3.821 | 2,483,301 |
| 2026-02-26 | 3.920 | 3.940 | 3.840 | 3.940 | 3.860 | 3,922,810 |
| 2026-02-25 | 3.960 | 4.000 | 3.880 | 3.900 | 3.821 | 4,212,674 |
| 2026-02-24 | 3.860 | 3.960 | 3.800 | 3.940 | 3.860 | 4,252,495 |
| 2026-02-23 | 4.000 | 4.020 | 3.840 | 3.880 | 3.801 | 5,974,156 |
| 2026-02-20 | 4.020 | 4.100 | 3.920 | 3.960 | 3.880 | 9,170,488 |
| 2026-02-19 | 3.920 | 4.060 | 3.920 | 4.000 | 3.919 | 10,559,920 |
| 2026-02-18 | 3.920 | 3.940 | 3.860 | 3.880 | 3.801 | 4,717,946 |
| 2026-02-17 | 3.720 | 3.920 | 3.700 | 3.920 | 3.840 | 6,969,186 |
| 2026-02-16 | 3.800 | 3.820 | 3.680 | 3.720 | 3.644 | 12,386,770 |
| 2026-02-13 | 3.520 | 3.680 | 3.520 | 3.680 | 3.605 | 14,775,100 |
| 2026-02-12 | 3.300 | 3.380 | 3.300 | 3.340 | 3.272 | 2,251,175 |
| 2026-02-11 | 3.280 | 3.340 | 3.280 | 3.320 | 3.253 | 2,653,240 |
| 2026-02-10 | 3.260 | 3.300 | 3.200 | 3.300 | 3.233 | 4,250,105 |
| 2026-02-09 | 3.360 | 3.360 | 3.240 | 3.240 | 3.174 | 4,792,503 |
| 2026-02-06 | 3.240 | 3.380 | 3.240 | 3.300 | 3.233 | 5,129,403 |
| 2026-02-05 | 3.240 | 3.300 | 3.220 | 3.240 | 3.174 | 1,369,949 |
| 2026-02-04 | 3.240 | 3.260 | 3.200 | 3.260 | 3.194 | 2,642,029 |
| 2026-02-03 | 3.180 | 3.300 | 3.180 | 3.260 | 3.194 | 4,771,957 |
| 2026-02-02 | 3.200 | 3.200 | 3.140 | 3.140 | 3.076 | 1,812,940 |
| 2026-01-30 | 3.240 | 3.260 | 3.180 | 3.220 | 3.155 | 4,009,649 |
| 2026-01-29 | 3.200 | 3.320 | 3.080 | 3.260 | 3.194 | 8,761,981 |
| 2026-01-28 | 2.980 | 3.140 | 2.960 | 3.140 | 3.076 | 5,114,303 |
| 2026-01-27 | 2.940 | 3.000 | 2.940 | 2.980 | 2.920 | 621,601 |
| 2026-01-26 | 2.980 | 3.000 | 2.920 | 2.940 | 2.880 | 644,817 |
| 2026-01-23 | 2.940 | 3.000 | 2.940 | 2.980 | 2.920 | 335,200 |
| 2026-01-22 | 3.040 | 3.080 | 2.940 | 2.940 | 2.880 | 2,097,359 |
| 2026-01-21 | 3.060 | 3.080 | 3.020 | 3.040 | 2.978 | 2,001,157 |
| 2026-01-20 | 3.000 | 3.040 | 2.980 | 3.020 | 2.959 | 1,325,918 |
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.