Eastern Polymer Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	2.900	2.940	2.880	2.880	2.680	1,347,888
2025-07-18	2.920	2.960	2.880	2.920	2.718	2,673,700
2025-07-17	2.900	2.940	2.860	2.900	2.699	2,602,425
2025-07-16	2.880	2.940	2.820	2.840	2.643	3,353,847
2025-07-15	2.640	2.860	2.640	2.820	2.624	4,520,770
2025-07-14	2.520	2.640	2.520	2.620	2.438	2,270,166
2025-07-11	2.440	2.560	2.420	2.480	2.308	2,420,639
2025-07-09	2.540	2.540	2.460	2.460	2.289	671,143
2025-07-08	2.480	2.560	2.440	2.520	2.345	1,392,010
2025-07-07	2.540	2.540	2.480	2.480	2.308	1,714,011
2025-07-04	2.520	2.620	2.480	2.540	2.364	2,351,800
2025-07-03	2.400	2.520	2.400	2.500	2.327	3,741,946
2025-07-02	2.340	2.400	2.300	2.400	2.234	1,838,390
2025-07-01	2.280	2.340	2.260	2.340	2.178	3,642,567
2025-06-30	2.340	2.360	2.300	2.320	2.159	1,620,807
2025-06-27	2.480	2.480	2.320	2.320	2.159	816,037
2025-06-26	2.380	2.520	2.380	2.440	2.271	1,871,215
2025-06-25	2.380	2.400	2.300	2.400	2.234	1,679,830
2025-06-24	2.260	2.380	2.260	2.380	2.215	1,636,891
2025-06-23	2.300	2.300	2.200	2.220	2.066	1,704,926
2025-06-20	2.320	2.340	2.280	2.300	2.141	787,033
2025-06-19	2.300	2.360	2.280	2.300	2.141	1,635,478
2025-06-18	2.440	2.440	2.340	2.340	2.178	1,877,392
2025-06-17	2.460	2.480	2.420	2.420	2.252	1,373,139
2025-06-16	2.620	2.620	2.440	2.460	2.289	2,279,504
2025-06-13	2.580	2.660	2.560	2.640	2.457	1,222,784
2025-06-12	2.680	2.720	2.640	2.640	2.457	843,540
2025-06-11	2.720	2.720	2.640	2.720	2.531	1,279,135
2025-06-10	2.620	2.720	2.600	2.720	2.531	3,048,140
2025-06-09	2.500	2.620	2.500	2.620	2.438	2,843,601
2025-06-06	2.440	2.480	2.420	2.480	2.308	580,705
2025-06-05	2.440	2.480	2.440	2.440	2.271	292,410
2025-06-04	2.460	2.520	2.420	2.440	2.271	1,429,504
2025-05-30	2.480	2.540	2.440	2.480	2.308	1,372,137
2025-05-29	2.460	2.520	2.420	2.520	2.345	1,896,205
2025-05-28	2.320	2.460	2.320	2.460	2.289	1,999,579
2025-05-27	2.340	2.340	2.300	2.320	2.159	310,179
2025-05-26	2.320	2.360	2.300	2.320	2.159	665,502
2025-05-23	2.320	2.340	2.300	2.340	2.178	716,902
2025-05-22	2.400	2.400	2.300	2.300	2.141	1,170,951
2025-05-21	2.380	2.420	2.340	2.360	2.196	1,652,215
2025-05-20	2.320	2.440	2.280	2.360	2.196	2,776,700
2025-05-19	2.360	2.360	2.300	2.340	2.178	1,118,600
2025-05-16	2.380	2.380	2.300	2.300	2.141	1,679,838
2025-05-15	2.500	2.520	2.360	2.360	2.196	2,675,806
2025-05-14	2.500	2.520	2.460	2.460	2.289	994,001
2025-05-13	2.500	2.540	2.460	2.500	2.327	2,945,945
2025-05-09	2.480	2.480	2.400	2.440	2.271	2,143,999
2025-05-08	2.560	2.580	2.440	2.440	2.271	2,997,001
2025-05-07	2.480	2.560	2.480	2.540	2.364	2,945,015
2025-05-06	2.620	2.620	2.460	2.460	2.289	1,995,802
2025-05-02	2.700	2.700	2.600	2.600	2.420	1,688,934
2025-04-30	2.640	2.680	2.620	2.660	2.476	1,608,605
2025-04-29	2.720	2.740	2.620	2.620	2.438	1,527,746
2025-04-28	2.720	2.740	2.660	2.720	2.531	1,559,195
2025-04-25	2.720	2.780	2.680	2.700	2.513	1,882,962
2025-04-24	2.680	2.760	2.660	2.720	2.531	2,624,605
2025-04-23	2.600	2.700	2.600	2.660	2.476	1,473,730
2025-04-22	2.560	2.600	2.500	2.580	2.401	2,624,301
2025-04-21	2.680	2.680	2.500	2.560	2.382	3,508,175

← NewerPage 6 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.