Eastern Star Real Estate Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	0.250	0.250	0.240	0.240	0.210	845,700
2023-10-30	0.250	0.250	0.240	0.240	0.210	1,240,000
2023-10-27	0.250	0.260	0.240	0.250	0.219	1,024,600
2023-10-26	0.250	0.260	0.240	0.240	0.210	2,683,200
2023-10-25	0.250	0.260	0.240	0.250	0.219	905,233
2023-10-24	0.240	0.250	0.230	0.250	0.219	1,413,701
2023-10-20	0.260	0.260	0.240	0.240	0.210	9,887,600
2023-10-19	0.260	0.270	0.250	0.260	0.228	1,815,200
2023-10-18	0.270	0.270	0.250	0.260	0.228	5,808,700
2023-10-17	0.280	0.280	0.260	0.270	0.237	6,864,900
2023-10-16	0.280	0.280	0.270	0.270	0.237	2,421,000
2023-10-12	0.290	0.290	0.270	0.280	0.245	8,011,504
2023-10-11	0.290	0.290	0.280	0.290	0.254	250,700
2023-10-10	0.280	0.290	0.280	0.290	0.254	825,400
2023-10-09	0.280	0.290	0.280	0.280	0.245	465,400
2023-10-06	0.290	0.300	0.290	0.290	0.254	989,700
2023-10-05	0.280	0.290	0.280	0.280	0.245	372,300
2023-10-04	0.280	0.290	0.270	0.280	0.245	1,121,200
2023-10-03	0.280	0.290	0.270	0.270	0.237	1,035,400
2023-10-02	0.280	0.290	0.280	0.280	0.245	359,500
2023-09-29	0.280	0.290	0.280	0.280	0.245	390,300
2023-09-28	0.300	0.300	0.280	0.290	0.254	1,365,300
2023-09-27	0.290	0.300	0.280	0.290	0.254	434,000
2023-09-26	0.290	0.300	0.290	0.290	0.254	2,365,900
2023-09-25	0.300	0.300	0.290	0.290	0.254	538,100
2023-09-22	0.300	0.300	0.290	0.300	0.263	1,150,100
2023-09-21	0.300	0.300	0.290	0.300	0.263	494,300
2023-09-20	0.300	0.300	0.290	0.300	0.263	922,130
2023-09-19	0.300	0.300	0.300	0.300	0.263	261,100
2023-09-18	0.300	0.310	0.300	0.300	0.263	601,100
2023-09-15	0.300	0.310	0.300	0.310	0.272	295,308
2023-09-14	0.310	0.310	0.300	0.310	0.272	1,788,000
2023-09-13	0.300	0.300	0.300	0.300	0.263	1,018,510
2023-09-12	0.310	0.310	0.300	0.300	0.263	537,309
2023-09-11	0.310	0.310	0.300	0.300	0.263	1,633,200
2023-09-08	0.310	0.310	0.300	0.300	0.263	2,113,500
2023-09-07	0.300	0.310	0.300	0.310	0.272	36,800
2023-09-06	0.310	0.310	0.300	0.300	0.263	1,153,500
2023-09-05	0.300	0.310	0.300	0.310	0.272	904,900
2023-09-04	0.310	0.310	0.300	0.310	0.272	414,800
2023-09-01	0.320	0.320	0.300	0.320	0.280	1,842,500
2023-08-31	0.310	0.320	0.310	0.320	0.280	593,606
2023-08-30	0.310	0.320	0.310	0.310	0.272	684,406
2023-08-29	0.320	0.320	0.310	0.310	0.272	656,200
2023-08-28	0.310	0.310	0.300	0.310	0.272	1,167,800
2023-08-25	0.310	0.310	0.300	0.310	0.272	889,496
2023-08-24	0.300	0.310	0.300	0.310	0.272	1,621,903
2023-08-23	0.300	0.310	0.290	0.310	0.272	550,330
2023-08-22	0.300	0.310	0.300	0.310	0.272	382,510
2023-08-21	0.300	0.300	0.300	0.300	0.263	378,300
2023-08-18	0.300	0.310	0.300	0.300	0.263	791,500
2023-08-17	0.300	0.310	0.300	0.300	0.263	1,220,800
2023-08-16	0.300	0.310	0.290	0.290	0.254	1,151,900
2023-08-15	0.310	0.330	0.300	0.300	0.263	5,786,700
2023-08-11	0.300	0.310	0.300	0.300	0.263	272,400
2023-08-10	0.300	0.310	0.300	0.310	0.272	89,100
2023-08-09	0.300	0.310	0.300	0.300	0.263	153,900
2023-08-08	0.300	0.310	0.300	0.300	0.263	1,387,504
2023-08-07	0.300	0.310	0.300	0.310	0.272	153,604
2023-08-04	0.300	0.310	0.300	0.310	0.272	234,608

← NewerPage 13 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-07	0.0200 THB
2025-05-07	0.0100 THB
2021-05-07	0.0100 THB
2020-05-08	0.0100 THB
2019-05-09	0.0200 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.