Eastern Polymer Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 6.550 | 6.600 | 6.450 | 6.500 | 6.500 | 9,775,931 |
| 2026-10-14 | 6.600 | 6.700 | 6.500 | 6.650 | 6.650 | 28,972,611 |
| 2026-10-12 | 6.500 | 6.600 | 6.300 | 6.600 | 6.600 | 13,741,382 |
| 2026-10-09 | 6.400 | 6.500 | 6.300 | 6.500 | 6.500 | 9,170,590 |
| 2026-10-08 | 6.550 | 6.600 | 6.400 | 6.400 | 6.400 | 11,574,687 |
| 2026-10-07 | 6.300 | 6.600 | 6.250 | 6.600 | 6.600 | 35,652,438 |
| 2026-10-06 | 6.250 | 6.450 | 6.250 | 6.300 | 6.300 | 24,787,801 |
| 2026-10-05 | 6.150 | 6.250 | 6.100 | 6.200 | 6.200 | 6,133,715 |
| 2026-10-02 | 6.050 | 6.150 | 6.000 | 6.100 | 6.100 | 8,502,031 |
| 2026-10-01 | 6.150 | 6.150 | 5.950 | 5.950 | 5.950 | 10,273,454 |
| 2026-09-30 | 6.250 | 6.250 | 6.050 | 6.100 | 6.100 | 10,258,500 |
| 2026-09-29 | 6.350 | 6.400 | 6.150 | 6.200 | 6.200 | 7,130,400 |
| 2026-09-28 | 6.250 | 6.350 | 6.150 | 6.350 | 6.350 | 8,209,000 |
| 2026-09-25 | 6.150 | 6.300 | 6.150 | 6.250 | 6.250 | 9,611,723 |
| 2026-09-24 | 6.200 | 6.250 | 6.050 | 6.150 | 6.150 | 8,729,456 |
| 2026-09-23 | 6.250 | 6.350 | 6.150 | 6.250 | 6.250 | 11,403,728 |
| 2026-09-22 | 6.100 | 6.250 | 6.050 | 6.250 | 6.250 | 15,402,777 |
| 2026-09-21 | 5.900 | 6.150 | 5.900 | 6.100 | 6.100 | 11,411,037 |
| 2026-09-18 | 5.950 | 6.000 | 5.850 | 5.900 | 5.900 | 4,743,526 |
| 2026-09-17 | 5.900 | 6.050 | 5.900 | 5.950 | 5.950 | 6,260,642 |
| 2026-09-16 | 5.900 | 6.000 | 5.800 | 5.900 | 5.900 | 14,842,868 |
| 2026-09-15 | 6.000 | 6.000 | 5.850 | 5.850 | 5.850 | 6,715,111 |
| 2026-09-14 | 6.000 | 6.050 | 5.900 | 6.000 | 6.000 | 8,537,103 |
| 2026-09-11 | 5.950 | 6.150 | 5.850 | 6.000 | 6.000 | 17,021,320 |
| 2026-09-10 | 6.000 | 6.050 | 5.900 | 5.950 | 5.950 | 7,824,608 |
| 2026-09-09 | 6.000 | 6.100 | 5.950 | 6.000 | 6.000 | 9,618,909 |
| 2026-09-08 | 6.000 | 6.000 | 5.900 | 5.950 | 5.950 | 7,390,559 |
| 2026-09-07 | 6.000 | 6.050 | 5.950 | 6.000 | 6.000 | 5,388,568 |
| 2026-09-04 | 6.000 | 6.050 | 5.900 | 6.000 | 6.000 | 9,194,205 |
| 2026-09-03 | 6.050 | 6.100 | 5.950 | 5.950 | 5.950 | 10,563,611 |
| 2026-09-02 | 6.100 | 6.100 | 5.950 | 6.000 | 6.000 | 18,181,252 |
| 2026-09-01 | 6.350 | 6.400 | 6.050 | 6.100 | 6.100 | 13,675,733 |
| 2026-08-31 | 6.200 | 6.350 | 6.150 | 6.250 | 6.250 | 10,849,320 |
| 2026-08-28 | 6.300 | 6.350 | 6.200 | 6.250 | 6.250 | 10,843,912 |
| 2026-08-27 | 6.300 | 6.500 | 6.250 | 6.400 | 6.400 | 15,157,502 |
| 2026-08-26 | 6.000 | 6.350 | 6.000 | 6.300 | 6.300 | 22,446,279 |
| 2026-08-25 | 6.100 | 6.150 | 5.900 | 6.000 | 6.000 | 15,254,559 |
| 2026-08-24 | 6.300 | 6.300 | 6.050 | 6.100 | 6.100 | 9,256,994 |
| 2026-08-21 | 6.200 | 6.250 | 6.150 | 6.200 | 6.200 | 7,349,826 |
| 2026-08-20 | 6.500 | 6.500 | 6.200 | 6.200 | 6.200 | 24,253,270 |
| 2026-08-19 | 6.250 | 6.500 | 6.150 | 6.400 | 6.400 | 26,534,076 |
| 2026-08-18 | 6.100 | 6.450 | 6.100 | 6.300 | 6.300 | 37,515,922 |
| 2026-08-17 | 6.050 | 6.150 | 5.950 | 6.100 | 6.100 | 24,934,328 |
| 2026-08-14 | 6.100 | 6.100 | 5.900 | 6.000 | 6.000 | 20,681,213 |
| 2026-08-13 | 6.100 | 6.250 | 5.900 | 6.150 | 6.150 | 39,625,242 |
| 2026-08-11 | 6.000 | 6.050 | 5.700 | 5.850 | 5.850 | 17,456,502 |
| 2026-08-10 | 6.150 | 6.150 | 5.950 | 6.000 | 6.000 | 11,118,552 |
| 2026-08-07 | 6.050 | 6.100 | 5.950 | 6.100 | 6.100 | 7,139,026 |
| 2026-08-06 | 6.100 | 6.150 | 6.000 | 6.050 | 6.050 | 8,104,970 |
| 2026-08-05 | 6.350 | 6.400 | 5.800 | 6.100 | 6.100 | 40,234,590 |
| 2026-08-04 | 6.350 | 6.350 | 6.300 | 6.300 | 6.300 | 4,475,747 |
| 2026-08-03 | 6.350 | 6.400 | 6.300 | 6.350 | 6.350 | 7,105,572 |
| 2026-07-31 | 6.350 | 6.500 | 6.300 | 6.400 | 6.270 | 13,226,482 |
| 2026-07-30 | 6.300 | 6.350 | 6.200 | 6.300 | 6.172 | 14,391,309 |
| 2026-07-27 | 6.400 | 6.500 | 6.350 | 6.350 | 6.221 | 18,855,023 |
| 2026-07-24 | 6.200 | 6.350 | 6.150 | 6.250 | 6.123 | 10,220,006 |
| 2026-07-23 | 6.400 | 6.450 | 6.250 | 6.250 | 6.123 | 13,425,601 |
| 2026-07-22 | 6.550 | 6.550 | 6.350 | 6.400 | 6.270 | 22,012,252 |
| 2026-07-21 | 6.650 | 6.700 | 6.500 | 6.500 | 6.368 | 25,254,912 |
| 2026-07-20 | 6.500 | 6.650 | 6.400 | 6.650 | 6.515 | 29,589,492 |
Page 1 of 4 · 240 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.