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
2023-08-03	0.300	0.310	0.300	0.300	0.263	154,211
2023-08-02	0.310	0.310	0.300	0.300	0.263	318,500
2023-07-31	0.300	0.310	0.300	0.310	0.272	215,401
2023-07-27	0.300	0.310	0.300	0.310	0.272	36,600
2023-07-26	0.310	0.310	0.300	0.300	0.263	506,700
2023-07-25	0.300	0.310	0.300	0.300	0.263	679,654
2023-07-24	0.310	0.310	0.300	0.300	0.263	1,934,306
2023-07-21	0.310	0.310	0.300	0.310	0.272	394,600
2023-07-20	0.310	0.310	0.300	0.310	0.272	168,301
2023-07-19	0.310	0.310	0.300	0.310	0.272	253,239
2023-07-18	0.310	0.310	0.300	0.310	0.272	1,627,757
2023-07-17	0.310	0.310	0.300	0.300	0.263	1,746,605
2023-07-14	0.300	0.310	0.300	0.300	0.263	1,053,100
2023-07-13	0.290	0.300	0.290	0.290	0.254	101,538
2023-07-12	0.300	0.310	0.290	0.300	0.263	663,898
2023-07-11	0.300	0.310	0.300	0.300	0.263	290,500
2023-07-10	0.300	0.310	0.300	0.300	0.263	185,202
2023-07-07	0.300	0.310	0.300	0.300	0.263	879,333
2023-07-06	0.310	0.310	0.300	0.300	0.263	63,300
2023-07-05	0.310	0.310	0.300	0.310	0.272	196,000
2023-07-04	0.310	0.310	0.300	0.300	0.263	211,800
2023-07-03	0.310	0.310	0.300	0.300	0.263	212,491
2023-06-30	0.310	0.310	0.300	0.310	0.272	79,400
2023-06-29	0.290	0.310	0.290	0.300	0.263	986,907
2023-06-28	0.300	0.310	0.300	0.300	0.263	1,134,700
2023-06-27	0.300	0.310	0.290	0.300	0.263	962,000
2023-06-26	0.310	0.310	0.300	0.300	0.263	5,750,500
2023-06-23	0.310	0.320	0.310	0.310	0.272	279,400
2023-06-22	0.320	0.320	0.310	0.320	0.280	153,401
2023-06-21	0.320	0.320	0.310	0.310	0.272	1,157,000
2023-06-20	0.310	0.330	0.310	0.320	0.280	315,808
2023-06-19	0.330	0.330	0.320	0.320	0.280	4,420,100
2023-06-16	0.340	0.340	0.320	0.330	0.289	4,269,300
2023-06-15	0.330	0.340	0.320	0.330	0.289	2,495,900
2023-06-14	0.320	0.330	0.320	0.330	0.289	95,400
2023-06-13	0.330	0.330	0.320	0.320	0.280	698,400
2023-06-12	0.330	0.330	0.320	0.330	0.289	1,286,400
2023-06-09	0.330	0.330	0.320	0.320	0.280	787,100
2023-06-08	0.320	0.330	0.320	0.320	0.280	769,498
2023-06-07	0.320	0.320	0.310	0.320	0.280	1,516,900
2023-06-06	0.320	0.330	0.310	0.310	0.272	3,393,300
2023-06-02	0.310	0.320	0.310	0.310	0.272	623,900
2023-06-01	0.310	0.310	0.300	0.300	0.263	680,660
2023-05-31	0.310	0.320	0.300	0.310	0.272	815,601
2023-05-30	0.320	0.320	0.310	0.310	0.272	160,100
2023-05-29	0.310	0.320	0.310	0.310	0.272	429,800
2023-05-26	0.310	0.320	0.300	0.320	0.280	1,626,100
2023-05-25	0.310	0.320	0.310	0.310	0.272	333,900
2023-05-24	0.310	0.320	0.310	0.310	0.272	163,000
2023-05-23	0.300	0.310	0.300	0.310	0.272	1,545,905
2023-05-22	0.300	0.310	0.300	0.300	0.263	1,871,600
2023-05-19	0.310	0.310	0.300	0.300	0.263	2,309,800
2023-05-18	0.310	0.320	0.300	0.310	0.272	838,500
2023-05-17	0.310	0.310	0.300	0.310	0.272	263,601
2023-05-16	0.310	0.320	0.300	0.310	0.272	1,810,101
2023-05-15	0.320	0.320	0.300	0.310	0.272	2,262,300
2023-05-12	0.310	0.320	0.310	0.320	0.280	377,760
2023-05-11	0.320	0.330	0.320	0.320	0.280	677,900
2023-05-10	0.320	0.320	0.310	0.320	0.280	448,000
2023-05-09	0.320	0.320	0.310	0.320	0.280	426,240

← NewerPage 14 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.