Eastern Polymer Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 3.560 | 3.580 | 3.520 | 3.520 | 3.276 | 620,700 |
| 2025-01-17 | 3.560 | 3.560 | 3.520 | 3.520 | 3.276 | 569,100 |
| 2025-01-16 | 3.580 | 3.640 | 3.540 | 3.540 | 3.295 | 860,402 |
| 2025-01-15 | 3.560 | 3.600 | 3.540 | 3.560 | 3.313 | 628,501 |
| 2025-01-14 | 3.600 | 3.640 | 3.540 | 3.560 | 3.313 | 2,812,322 |
| 2025-01-13 | 3.560 | 3.640 | 3.560 | 3.580 | 3.332 | 1,300,102 |
| 2025-01-10 | 3.600 | 3.760 | 3.520 | 3.560 | 3.313 | 5,599,765 |
| 2025-01-09 | 3.660 | 3.660 | 3.580 | 3.600 | 3.350 | 2,253,663 |
| 2025-01-08 | 3.680 | 3.700 | 3.640 | 3.660 | 3.406 | 1,142,318 |
| 2025-01-07 | 3.740 | 3.740 | 3.580 | 3.640 | 3.388 | 8,132,620 |
| 2025-01-06 | 3.740 | 3.780 | 3.740 | 3.740 | 3.481 | 942,200 |
| 2025-01-03 | 3.820 | 3.820 | 3.740 | 3.740 | 3.481 | 1,499,108 |
| 2025-01-02 | 3.940 | 3.960 | 3.800 | 3.800 | 3.536 | 3,719,800 |
| 2024-12-30 | 3.880 | 3.980 | 3.860 | 3.980 | 3.704 | 733,810 |
| 2024-12-27 | 3.940 | 3.980 | 3.860 | 3.860 | 3.592 | 1,835,638 |
| 2024-12-26 | 4.020 | 4.020 | 3.940 | 3.940 | 3.667 | 747,126 |
| 2024-12-25 | 3.900 | 4.040 | 3.880 | 4.000 | 3.723 | 2,348,500 |
| 2024-12-24 | 3.740 | 3.900 | 3.700 | 3.880 | 3.611 | 1,670,912 |
| 2024-12-23 | 3.800 | 3.800 | 3.680 | 3.740 | 3.481 | 1,778,767 |
| 2024-12-20 | 3.820 | 3.840 | 3.740 | 3.740 | 3.481 | 1,215,311 |
| 2024-12-19 | 3.840 | 3.860 | 3.780 | 3.800 | 3.536 | 1,450,100 |
| 2024-12-18 | 3.840 | 3.900 | 3.820 | 3.900 | 3.630 | 2,015,419 |
| 2024-12-17 | 3.940 | 3.940 | 3.800 | 3.800 | 3.536 | 3,639,026 |
| 2024-12-16 | 4.040 | 4.040 | 3.920 | 3.920 | 3.648 | 4,012,652 |
| 2024-12-13 | 4.080 | 4.100 | 4.060 | 4.060 | 3.778 | 864,910 |
| 2024-12-12 | 4.160 | 4.160 | 4.060 | 4.080 | 3.797 | 1,162,824 |
| 2024-12-11 | 4.080 | 4.220 | 4.080 | 4.120 | 3.834 | 1,991,425 |
| 2024-12-09 | 4.140 | 4.140 | 4.040 | 4.060 | 3.778 | 3,466,432 |
| 2024-12-06 | 4.120 | 4.180 | 4.060 | 4.140 | 3.853 | 3,563,636 |
| 2024-12-04 | 4.080 | 4.180 | 4.080 | 4.160 | 3.872 | 3,329,050 |
| 2024-12-03 | 4.080 | 4.160 | 4.060 | 4.080 | 3.797 | 2,349,977 |
| 2024-12-02 | 4.140 | 4.140 | 4.020 | 4.080 | 3.797 | 5,923,001 |
| 2024-11-29 | 4.120 | 4.240 | 4.080 | 4.140 | 3.853 | 2,316,186 |
| 2024-11-28 | 4.180 | 4.200 | 4.100 | 4.120 | 3.834 | 2,376,925 |
| 2024-11-27 | 4.120 | 4.200 | 4.100 | 4.160 | 3.872 | 1,801,473 |
| 2024-11-26 | 4.160 | 4.220 | 4.100 | 4.200 | 3.853 | 3,238,411 |
| 2024-11-25 | 4.140 | 4.300 | 4.120 | 4.120 | 3.780 | 3,024,161 |
| 2024-11-22 | 4.120 | 4.200 | 4.120 | 4.160 | 3.816 | 5,966,053 |
| 2024-11-21 | 4.340 | 4.340 | 4.000 | 4.080 | 3.743 | 18,716,131 |
| 2024-11-20 | 4.860 | 4.860 | 4.300 | 4.320 | 3.963 | 17,815,770 |
| 2024-11-19 | 5.000 | 5.050 | 4.840 | 4.860 | 4.458 | 6,359,830 |
| 2024-11-18 | 4.800 | 5.000 | 4.740 | 4.960 | 4.550 | 3,486,874 |
| 2024-11-15 | 4.900 | 4.920 | 4.780 | 4.800 | 4.403 | 2,906,155 |
| 2024-11-14 | 4.640 | 4.980 | 4.640 | 4.940 | 4.532 | 10,829,170 |
| 2024-11-13 | 4.420 | 4.660 | 4.420 | 4.620 | 4.238 | 4,431,403 |
| 2024-11-12 | 4.380 | 4.460 | 4.320 | 4.420 | 4.055 | 2,611,119 |
| 2024-11-11 | 4.460 | 4.460 | 4.340 | 4.340 | 3.981 | 1,892,906 |
| 2024-11-08 | 4.520 | 4.520 | 4.460 | 4.480 | 4.110 | 1,928,401 |
| 2024-11-07 | 4.560 | 4.640 | 4.460 | 4.540 | 4.165 | 2,586,966 |
| 2024-11-06 | 4.680 | 4.680 | 4.540 | 4.560 | 4.183 | 1,941,532 |
| 2024-11-05 | 4.600 | 4.680 | 4.600 | 4.660 | 4.275 | 979,876 |
| 2024-11-04 | 4.700 | 4.700 | 4.600 | 4.600 | 4.220 | 2,147,208 |
| 2024-11-01 | 4.680 | 4.760 | 4.680 | 4.700 | 4.312 | 626,404 |
| 2024-10-31 | 4.660 | 4.740 | 4.580 | 4.700 | 4.312 | 2,053,045 |
| 2024-10-30 | 4.720 | 4.760 | 4.640 | 4.680 | 4.293 | 1,928,403 |
| 2024-10-29 | 4.780 | 4.800 | 4.700 | 4.720 | 4.330 | 2,110,142 |
| 2024-10-28 | 4.780 | 4.840 | 4.740 | 4.760 | 4.367 | 837,658 |
| 2024-10-25 | 4.860 | 4.860 | 4.720 | 4.780 | 4.385 | 3,275,853 |
| 2024-10-24 | 4.960 | 4.960 | 4.800 | 4.820 | 4.422 | 2,562,444 |
| 2024-10-22 | 4.900 | 5.050 | 4.820 | 4.960 | 4.550 | 4,902,910 |
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.