Eastern Polymer Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-21 | 4.960 | 5.000 | 4.880 | 4.880 | 4.477 | 4,299,013 |
| 2024-10-18 | 5.000 | 5.150 | 4.920 | 5.000 | 4.587 | 3,890,690 |
| 2024-10-17 | 5.150 | 5.250 | 5.000 | 5.000 | 4.587 | 4,430,203 |
| 2024-10-16 | 5.100 | 5.150 | 4.980 | 5.000 | 4.587 | 12,816,240 |
| 2024-10-15 | 5.100 | 5.150 | 5.100 | 5.100 | 4.679 | 9,003,477 |
| 2024-10-11 | 4.980 | 5.150 | 4.940 | 5.100 | 4.679 | 9,791,630 |
| 2024-10-10 | 4.820 | 4.980 | 4.800 | 4.980 | 4.568 | 4,241,265 |
| 2024-10-09 | 4.900 | 4.900 | 4.760 | 4.800 | 4.403 | 4,731,220 |
| 2024-10-08 | 4.880 | 4.940 | 4.860 | 4.920 | 4.513 | 1,326,809 |
| 2024-10-07 | 4.840 | 4.940 | 4.740 | 4.900 | 4.495 | 5,451,250 |
| 2024-10-04 | 4.800 | 4.900 | 4.760 | 4.860 | 4.458 | 2,561,250 |
| 2024-10-03 | 4.900 | 4.920 | 4.740 | 4.800 | 4.403 | 2,994,084 |
| 2024-10-02 | 5.050 | 5.050 | 4.880 | 4.880 | 4.477 | 4,887,263 |
| 2024-10-01 | 4.980 | 5.100 | 4.980 | 5.100 | 4.679 | 1,967,004 |
| 2024-09-30 | 5.000 | 5.050 | 4.920 | 4.980 | 4.568 | 2,844,454 |
| 2024-09-27 | 5.050 | 5.150 | 4.980 | 4.980 | 4.568 | 3,038,761 |
| 2024-09-26 | 5.150 | 5.150 | 5.000 | 5.050 | 4.633 | 2,727,829 |
| 2024-09-25 | 5.100 | 5.150 | 5.000 | 5.100 | 4.679 | 5,170,266 |
| 2024-09-24 | 5.050 | 5.150 | 5.000 | 5.050 | 4.633 | 3,316,932 |
| 2024-09-23 | 4.980 | 5.100 | 4.880 | 5.050 | 4.633 | 5,645,849 |
| 2024-09-20 | 5.050 | 5.200 | 4.960 | 5.000 | 4.587 | 10,471,330 |
| 2024-09-19 | 4.800 | 5.050 | 4.800 | 5.000 | 4.587 | 15,427,430 |
| 2024-09-18 | 4.940 | 4.960 | 4.800 | 4.820 | 4.422 | 5,478,540 |
| 2024-09-17 | 4.840 | 4.920 | 4.780 | 4.900 | 4.495 | 5,154,344 |
| 2024-09-16 | 4.720 | 4.880 | 4.720 | 4.840 | 4.440 | 3,780,909 |
| 2024-09-13 | 4.820 | 4.820 | 4.680 | 4.720 | 4.330 | 2,908,710 |
| 2024-09-12 | 4.700 | 4.820 | 4.700 | 4.780 | 4.385 | 2,412,103 |
| 2024-09-11 | 4.740 | 4.840 | 4.640 | 4.700 | 4.312 | 5,779,102 |
| 2024-09-10 | 4.820 | 4.860 | 4.740 | 4.780 | 4.385 | 4,774,916 |
| 2024-09-09 | 4.680 | 4.880 | 4.680 | 4.820 | 4.422 | 5,218,439 |
| 2024-09-06 | 4.520 | 4.720 | 4.520 | 4.680 | 4.293 | 8,783,309 |
| 2024-09-05 | 4.400 | 4.500 | 4.380 | 4.460 | 4.091 | 14,606,300 |
| 2024-09-04 | 4.240 | 4.380 | 4.220 | 4.320 | 3.963 | 7,575,805 |
| 2024-09-03 | 4.220 | 4.320 | 4.180 | 4.280 | 3.926 | 4,383,765 |
| 2024-09-02 | 4.020 | 4.180 | 4.000 | 4.180 | 3.835 | 11,811,920 |
| 2024-08-30 | 4.260 | 4.320 | 3.940 | 3.940 | 3.614 | 24,575,619 |
| 2024-08-29 | 4.300 | 4.340 | 4.240 | 4.240 | 3.890 | 1,358,712 |
| 2024-08-28 | 4.400 | 4.420 | 4.260 | 4.300 | 3.945 | 4,039,948 |
| 2024-08-27 | 4.480 | 4.520 | 4.360 | 4.420 | 4.055 | 1,948,001 |
| 2024-08-26 | 4.440 | 4.480 | 4.340 | 4.400 | 4.036 | 1,497,010 |
| 2024-08-23 | 4.220 | 4.480 | 4.220 | 4.440 | 4.073 | 3,595,881 |
| 2024-08-22 | 4.180 | 4.280 | 4.140 | 4.240 | 3.890 | 4,535,133 |
| 2024-08-21 | 4.080 | 4.220 | 4.080 | 4.180 | 3.835 | 1,741,914 |
| 2024-08-20 | 4.180 | 4.180 | 4.020 | 4.060 | 3.724 | 5,177,470 |
| 2024-08-19 | 4.040 | 4.220 | 4.020 | 4.220 | 3.871 | 4,692,809 |
| 2024-08-16 | 3.720 | 4.120 | 3.720 | 4.040 | 3.706 | 7,086,311 |
| 2024-08-15 | 3.820 | 3.820 | 3.600 | 3.720 | 3.413 | 5,913,665 |
| 2024-08-14 | 3.800 | 3.880 | 3.680 | 3.840 | 3.523 | 3,039,961 |
| 2024-08-13 | 3.920 | 3.940 | 3.780 | 3.800 | 3.486 | 2,445,886 |
| 2024-08-09 | 4.000 | 4.060 | 3.900 | 3.920 | 3.596 | 1,654,333 |
| 2024-08-08 | 3.880 | 4.040 | 3.880 | 4.000 | 3.669 | 1,628,374 |
| 2024-08-07 | 3.960 | 4.060 | 3.820 | 3.880 | 3.559 | 3,438,287 |
| 2024-08-06 | 4.120 | 4.120 | 3.900 | 3.960 | 3.633 | 2,852,421 |
| 2024-08-05 | 4.200 | 4.300 | 4.080 | 4.100 | 3.761 | 2,142,098 |
| 2024-08-02 | 4.500 | 4.520 | 4.340 | 4.360 | 4.000 | 1,444,132 |
| 2024-08-01 | 4.520 | 4.600 | 4.480 | 4.480 | 4.110 | 2,150,187 |
| 2024-07-31 | 4.620 | 4.680 | 4.580 | 4.600 | 4.128 | 2,195,846 |
| 2024-07-30 | 4.680 | 4.680 | 4.620 | 4.620 | 4.146 | 998,561 |
| 2024-07-26 | 4.620 | 4.680 | 4.600 | 4.680 | 4.200 | 1,733,405 |
| 2024-07-25 | 4.600 | 4.640 | 4.560 | 4.600 | 4.128 | 1,221,401 |
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.