Eastern Polymer Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	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

← NewerPage 3 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.