Eastern Polymer Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	2.880	3.020	2.860	2.980	2.920	1,560,846
2026-01-16	2.860	2.920	2.840	2.880	2.822	945,148
2026-01-15	2.860	2.920	2.840	2.860	2.802	1,179,974
2026-01-14	2.900	2.900	2.820	2.860	2.802	225,810
2026-01-13	2.880	2.920	2.820	2.820	2.763	699,453
2026-01-12	2.940	2.960	2.860	2.880	2.822	591,910
2026-01-09	3.000	3.000	2.940	2.940	2.880	600,308
2026-01-08	2.960	3.020	2.920	2.960	2.900	1,535,501
2026-01-07	2.880	3.000	2.860	2.960	2.900	1,493,000
2026-01-06	2.880	2.900	2.840	2.880	2.822	1,036,122
2026-01-05	2.860	2.900	2.860	2.880	2.822	730,709
2025-12-30	2.820	2.880	2.820	2.840	2.782	614,701
2025-12-29	2.800	2.920	2.780	2.780	2.724	1,621,585
2025-12-26	2.840	2.840	2.800	2.800	2.743	933,100
2025-12-25	2.880	2.880	2.780	2.840	2.782	4,360,062
2025-12-24	2.920	2.920	2.880	2.880	2.822	756,000
2025-12-23	2.880	2.920	2.860	2.860	2.802	475,014
2025-12-22	2.900	2.920	2.860	2.860	2.802	451,703
2025-12-19	2.900	2.920	2.860	2.860	2.802	244,769
2025-12-18	2.920	2.920	2.860	2.880	2.822	401,218
2025-12-17	2.860	2.940	2.860	2.900	2.841	516,500
2025-12-16	2.940	2.960	2.880	2.880	2.822	1,245,500
2025-12-15	2.900	3.000	2.900	2.960	2.900	1,212,601
2025-12-12	2.840	2.920	2.840	2.880	2.822	898,611
2025-12-11	2.920	2.940	2.840	2.880	2.822	701,805
2025-12-09	2.900	2.920	2.820	2.920	2.861	1,658,500
2025-12-08	2.940	2.960	2.900	2.900	2.841	400,650
2025-12-04	3.040	3.040	2.940	2.940	2.880	506,701
2025-12-03	2.960	3.020	2.940	3.000	2.939	702,706
2025-12-02	3.000	3.000	2.940	2.960	2.900	470,003
2025-12-01	2.980	3.000	2.940	3.000	2.939	418,939
2025-11-28	3.000	3.020	2.940	2.980	2.920	769,441
2025-11-27	2.920	3.080	2.900	3.080	3.017	1,121,810
2025-11-26	3.020	3.020	2.940	2.980	2.851	1,721,375
2025-11-25	3.040	3.080	3.000	3.000	2.870	1,299,425
2025-11-24	3.120	3.120	3.040	3.040	2.908	1,150,113
2025-11-21	3.140	3.160	3.100	3.100	2.966	1,159,648
2025-11-20	3.140	3.160	3.080	3.160	3.023	1,055,402
2025-11-19	3.160	3.180	3.080	3.140	3.004	781,708
2025-11-18	3.180	3.180	3.120	3.160	3.023	1,868,046
2025-11-17	3.040	3.200	2.980	3.160	3.023	2,003,257
2025-11-14	3.000	3.080	2.980	3.040	2.908	4,026,779
2025-11-13	2.880	3.100	2.880	3.080	2.947	4,764,680
2025-11-12	2.840	2.840	2.780	2.840	2.717	1,042,408
2025-11-11	2.880	2.940	2.780	2.840	2.717	1,473,703
2025-11-10	2.880	2.900	2.860	2.880	2.755	437,586
2025-11-07	2.880	2.900	2.820	2.860	2.736	865,058
2025-11-06	2.820	2.900	2.800	2.900	2.774	749,003
2025-11-05	2.820	2.840	2.780	2.820	2.698	605,412
2025-11-04	2.840	2.880	2.800	2.820	2.698	981,911
2025-11-03	2.800	2.840	2.800	2.840	2.717	534,223
2025-10-31	2.820	2.880	2.780	2.800	2.679	431,664
2025-10-30	2.800	2.840	2.800	2.820	2.698	724,980
2025-10-29	2.840	2.880	2.760	2.780	2.660	1,531,651
2025-10-28	2.880	2.900	2.800	2.860	2.736	805,082
2025-10-27	2.920	2.980	2.820	2.860	2.736	2,072,393
2025-10-24	3.020	3.040	2.880	2.900	2.774	2,592,541
2025-10-22	2.960	3.060	2.960	3.020	2.889	1,229,822
2025-10-21	3.000	3.040	2.980	2.980	2.851	1,260,353
2025-10-20	3.040	3.060	2.980	2.980	2.851	2,555,181

← NewerPage 4 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.