Eastern Polymer Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-18 | 2.560 | 2.660 | 2.520 | 2.660 | 2.476 | 2,291,100 |
| 2025-04-17 | 2.440 | 2.580 | 2.420 | 2.540 | 2.364 | 2,194,820 |
| 2025-04-16 | 2.240 | 2.480 | 2.240 | 2.480 | 2.308 | 4,461,819 |
| 2025-04-11 | 2.320 | 2.340 | 2.200 | 2.240 | 2.085 | 2,148,571 |
| 2025-04-10 | 2.400 | 2.400 | 2.280 | 2.320 | 2.159 | 5,702,301 |
| 2025-04-09 | 2.400 | 2.400 | 2.120 | 2.180 | 2.029 | 8,440,421 |
| 2025-04-08 | 2.480 | 2.620 | 2.380 | 2.420 | 2.252 | 7,183,838 |
| 2025-04-04 | 2.900 | 2.900 | 2.740 | 2.780 | 2.587 | 2,552,253 |
| 2025-04-03 | 2.840 | 2.900 | 2.840 | 2.900 | 2.699 | 1,450,310 |
| 2025-04-02 | 2.860 | 2.880 | 2.840 | 2.840 | 2.643 | 1,805,300 |
| 2025-04-01 | 2.860 | 2.920 | 2.820 | 2.880 | 2.680 | 1,930,522 |
| 2025-03-31 | 2.720 | 2.900 | 2.720 | 2.880 | 2.680 | 3,464,930 |
| 2025-03-28 | 3.000 | 3.020 | 2.960 | 2.980 | 2.773 | 1,919,246 |
| 2025-03-27 | 3.080 | 3.080 | 3.000 | 3.040 | 2.829 | 1,164,302 |
| 2025-03-26 | 3.100 | 3.120 | 3.060 | 3.060 | 2.848 | 1,364,419 |
| 2025-03-25 | 3.120 | 3.140 | 3.040 | 3.080 | 2.866 | 1,990,756 |
| 2025-03-24 | 3.120 | 3.160 | 3.080 | 3.160 | 2.941 | 1,907,116 |
| 2025-03-21 | 3.180 | 3.200 | 3.100 | 3.140 | 2.922 | 1,748,786 |
| 2025-03-20 | 3.280 | 3.280 | 3.180 | 3.200 | 2.978 | 1,314,430 |
| 2025-03-19 | 3.180 | 3.280 | 3.180 | 3.280 | 3.053 | 1,148,005 |
| 2025-03-18 | 3.220 | 3.240 | 3.140 | 3.180 | 2.959 | 1,375,935 |
| 2025-03-17 | 3.200 | 3.240 | 3.180 | 3.220 | 2.997 | 1,099,000 |
| 2025-03-14 | 3.180 | 3.220 | 3.160 | 3.220 | 2.997 | 1,435,603 |
| 2025-03-13 | 3.240 | 3.280 | 3.160 | 3.200 | 2.978 | 655,790 |
| 2025-03-12 | 3.340 | 3.360 | 3.220 | 3.220 | 2.997 | 1,663,830 |
| 2025-03-11 | 3.240 | 3.340 | 3.220 | 3.340 | 3.108 | 1,049,405 |
| 2025-03-10 | 3.320 | 3.340 | 3.220 | 3.280 | 3.053 | 1,728,575 |
| 2025-03-07 | 3.300 | 3.360 | 3.240 | 3.340 | 3.108 | 560,825 |
| 2025-03-06 | 3.320 | 3.380 | 3.240 | 3.240 | 3.015 | 1,043,594 |
| 2025-03-05 | 3.120 | 3.360 | 3.120 | 3.360 | 3.127 | 1,420,156 |
| 2025-03-04 | 3.100 | 3.240 | 3.100 | 3.120 | 2.904 | 1,774,357 |
| 2025-03-03 | 3.180 | 3.180 | 3.100 | 3.100 | 2.885 | 1,215,624 |
| 2025-02-28 | 3.160 | 3.200 | 3.020 | 3.180 | 2.959 | 4,154,364 |
| 2025-02-27 | 3.220 | 3.280 | 3.140 | 3.140 | 2.922 | 2,696,676 |
| 2025-02-26 | 3.160 | 3.320 | 3.140 | 3.260 | 3.034 | 1,763,905 |
| 2025-02-25 | 3.220 | 3.240 | 3.120 | 3.160 | 2.941 | 2,221,750 |
| 2025-02-24 | 3.380 | 3.380 | 3.240 | 3.260 | 3.034 | 1,069,189 |
| 2025-02-21 | 3.320 | 3.420 | 3.280 | 3.380 | 3.146 | 1,498,778 |
| 2025-02-20 | 3.380 | 3.400 | 3.280 | 3.380 | 3.146 | 1,306,844 |
| 2025-02-19 | 3.400 | 3.520 | 3.380 | 3.380 | 3.146 | 3,232,143 |
| 2025-02-18 | 3.340 | 3.440 | 3.300 | 3.400 | 3.164 | 1,516,326 |
| 2025-02-17 | 3.120 | 3.340 | 3.080 | 3.320 | 3.090 | 3,297,510 |
| 2025-02-14 | 3.080 | 3.140 | 3.000 | 3.140 | 2.922 | 2,546,505 |
| 2025-02-13 | 3.260 | 3.260 | 3.060 | 3.080 | 2.866 | 1,685,973 |
| 2025-02-11 | 3.120 | 3.300 | 3.080 | 3.220 | 2.997 | 4,213,614 |
| 2025-02-10 | 3.160 | 3.160 | 3.040 | 3.140 | 2.922 | 3,677,228 |
| 2025-02-07 | 3.160 | 3.240 | 3.000 | 3.200 | 2.978 | 4,078,110 |
| 2025-02-06 | 3.300 | 3.300 | 3.100 | 3.140 | 2.922 | 5,975,835 |
| 2025-02-05 | 3.320 | 3.400 | 3.280 | 3.280 | 3.053 | 1,403,500 |
| 2025-02-04 | 3.340 | 3.400 | 3.300 | 3.300 | 3.071 | 914,161 |
| 2025-02-03 | 3.400 | 3.400 | 3.220 | 3.300 | 3.071 | 2,394,300 |
| 2025-01-31 | 3.480 | 3.500 | 3.380 | 3.380 | 3.146 | 1,209,301 |
| 2025-01-30 | 3.500 | 3.520 | 3.460 | 3.460 | 3.220 | 1,240,130 |
| 2025-01-29 | 3.560 | 3.560 | 3.500 | 3.500 | 3.257 | 842,715 |
| 2025-01-28 | 3.580 | 3.580 | 3.480 | 3.540 | 3.295 | 2,993,799 |
| 2025-01-27 | 3.640 | 3.720 | 3.560 | 3.560 | 3.313 | 940,800 |
| 2025-01-24 | 3.580 | 3.640 | 3.540 | 3.620 | 3.369 | 1,284,136 |
| 2025-01-23 | 3.640 | 3.660 | 3.540 | 3.560 | 3.313 | 1,371,777 |
| 2025-01-22 | 3.660 | 3.740 | 3.600 | 3.660 | 3.406 | 3,185,718 |
| 2025-01-21 | 3.540 | 3.660 | 3.540 | 3.620 | 3.369 | 1,877,502 |
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.