Eastern Polymer Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 3.040 | 3.100 | 3.020 | 3.040 | 2.908 | 1,757,089 |
| 2025-10-16 | 3.080 | 3.120 | 3.060 | 3.100 | 2.966 | 1,285,096 |
| 2025-10-15 | 3.040 | 3.100 | 3.040 | 3.080 | 2.947 | 1,205,225 |
| 2025-10-14 | 3.140 | 3.180 | 3.040 | 3.040 | 2.908 | 2,943,667 |
| 2025-10-10 | 3.160 | 3.180 | 3.120 | 3.180 | 3.042 | 1,401,402 |
| 2025-10-09 | 3.240 | 3.240 | 3.160 | 3.160 | 3.023 | 2,195,200 |
| 2025-10-08 | 3.260 | 3.260 | 3.200 | 3.220 | 3.081 | 943,464 |
| 2025-10-07 | 3.180 | 3.280 | 3.180 | 3.260 | 3.119 | 1,483,312 |
| 2025-10-06 | 3.260 | 3.260 | 3.160 | 3.180 | 3.042 | 1,632,250 |
| 2025-10-03 | 3.280 | 3.320 | 3.220 | 3.260 | 3.119 | 1,764,537 |
| 2025-10-02 | 3.240 | 3.260 | 3.200 | 3.220 | 3.081 | 1,004,201 |
| 2025-10-01 | 3.320 | 3.320 | 3.220 | 3.240 | 3.100 | 1,623,400 |
| 2025-09-30 | 3.300 | 3.340 | 3.240 | 3.300 | 3.157 | 1,541,719 |
| 2025-09-29 | 3.360 | 3.400 | 3.300 | 3.300 | 3.157 | 1,497,505 |
| 2025-09-26 | 3.380 | 3.420 | 3.320 | 3.360 | 3.214 | 1,979,079 |
| 2025-09-25 | 3.280 | 3.380 | 3.220 | 3.360 | 3.214 | 5,362,666 |
| 2025-09-24 | 3.160 | 3.280 | 3.160 | 3.280 | 3.138 | 1,018,092 |
| 2025-09-23 | 3.240 | 3.280 | 3.160 | 3.200 | 3.061 | 2,805,852 |
| 2025-09-22 | 3.280 | 3.280 | 3.200 | 3.240 | 3.100 | 878,711 |
| 2025-09-19 | 3.280 | 3.320 | 3.220 | 3.220 | 3.081 | 2,099,532 |
| 2025-09-18 | 3.320 | 3.340 | 3.260 | 3.280 | 3.138 | 2,164,201 |
| 2025-09-17 | 3.360 | 3.360 | 3.280 | 3.320 | 3.176 | 1,148,002 |
| 2025-09-16 | 3.280 | 3.340 | 3.260 | 3.340 | 3.195 | 978,407 |
| 2025-09-15 | 3.300 | 3.320 | 3.200 | 3.300 | 3.157 | 2,193,011 |
| 2025-09-12 | 3.280 | 3.280 | 3.200 | 3.280 | 3.138 | 856,188 |
| 2025-09-11 | 3.200 | 3.300 | 3.200 | 3.240 | 3.100 | 1,633,362 |
| 2025-09-10 | 3.240 | 3.340 | 3.200 | 3.200 | 3.061 | 2,900,000 |
| 2025-09-09 | 3.240 | 3.280 | 3.180 | 3.240 | 3.100 | 1,593,411 |
| 2025-09-08 | 3.140 | 3.260 | 3.140 | 3.220 | 3.081 | 4,119,000 |
| 2025-09-05 | 3.060 | 3.160 | 3.020 | 3.120 | 2.985 | 2,152,125 |
| 2025-09-04 | 3.100 | 3.200 | 3.020 | 3.040 | 2.908 | 5,208,158 |
| 2025-09-03 | 3.020 | 3.140 | 3.020 | 3.100 | 2.966 | 2,563,205 |
| 2025-09-02 | 3.080 | 3.080 | 3.000 | 3.040 | 2.908 | 798,800 |
| 2025-09-01 | 2.980 | 3.100 | 2.980 | 3.060 | 2.927 | 1,808,508 |
| 2025-08-29 | 3.000 | 3.020 | 2.940 | 3.000 | 2.870 | 3,226,700 |
| 2025-08-28 | 3.020 | 3.060 | 2.980 | 3.000 | 2.870 | 1,812,807 |
| 2025-08-27 | 3.100 | 3.100 | 3.000 | 3.000 | 2.870 | 2,912,700 |
| 2025-08-26 | 3.100 | 3.120 | 3.060 | 3.080 | 2.947 | 1,998,405 |
| 2025-08-25 | 3.080 | 3.180 | 3.080 | 3.120 | 2.985 | 3,783,200 |
| 2025-08-22 | 3.060 | 3.120 | 3.040 | 3.080 | 2.947 | 1,892,560 |
| 2025-08-21 | 3.140 | 3.140 | 3.060 | 3.060 | 2.927 | 1,894,600 |
| 2025-08-20 | 3.040 | 3.160 | 3.000 | 3.140 | 3.004 | 3,421,901 |
| 2025-08-19 | 3.120 | 3.160 | 2.980 | 3.000 | 2.870 | 4,115,611 |
| 2025-08-18 | 3.120 | 3.200 | 3.100 | 3.120 | 2.985 | 3,734,754 |
| 2025-08-15 | 3.060 | 3.160 | 3.020 | 3.100 | 2.966 | 3,579,759 |
| 2025-08-14 | 3.080 | 3.220 | 3.060 | 3.080 | 2.947 | 4,623,865 |
| 2025-08-13 | 3.000 | 3.060 | 3.000 | 3.020 | 2.889 | 1,572,809 |
| 2025-08-08 | 3.040 | 3.060 | 2.960 | 3.000 | 2.870 | 1,886,901 |
| 2025-08-07 | 3.160 | 3.160 | 3.040 | 3.040 | 2.908 | 2,920,735 |
| 2025-08-06 | 2.900 | 3.120 | 2.900 | 3.100 | 2.966 | 5,916,822 |
| 2025-08-05 | 2.820 | 2.920 | 2.800 | 2.880 | 2.755 | 4,417,773 |
| 2025-08-04 | 2.840 | 2.860 | 2.760 | 2.760 | 2.640 | 1,679,960 |
| 2025-08-01 | 2.880 | 2.920 | 2.820 | 2.840 | 2.717 | 3,579,112 |
| 2025-07-31 | 3.020 | 3.020 | 2.940 | 2.940 | 2.736 | 3,635,743 |
| 2025-07-30 | 2.980 | 3.040 | 2.940 | 3.020 | 2.811 | 3,306,201 |
| 2025-07-29 | 2.960 | 3.020 | 2.940 | 2.980 | 2.773 | 3,279,247 |
| 2025-07-25 | 2.960 | 3.020 | 2.920 | 2.940 | 2.736 | 3,589,119 |
| 2025-07-24 | 2.940 | 2.980 | 2.860 | 2.960 | 2.755 | 4,478,180 |
| 2025-07-23 | 2.820 | 2.960 | 2.820 | 2.940 | 2.736 | 3,560,575 |
| 2025-07-22 | 2.880 | 2.960 | 2.780 | 2.800 | 2.606 | 4,614,647 |
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.