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
2023-05-08	0.310	0.320	0.310	0.320	0.280	299,600
2023-05-03	0.320	0.320	0.310	0.310	0.272	1,172,800
2023-05-02	0.310	0.320	0.310	0.310	0.272	505,205
2023-04-28	0.320	0.320	0.310	0.320	0.280	286,110
2023-04-27	0.320	0.320	0.310	0.310	0.272	3,439,600
2023-04-26	0.320	0.320	0.310	0.320	0.280	959,701
2023-04-25	0.320	0.330	0.310	0.310	0.272	585,800
2023-04-24	0.330	0.330	0.320	0.320	0.280	61,400
2023-04-21	0.320	0.330	0.310	0.320	0.280	6,184,500
2023-04-20	0.330	0.330	0.320	0.320	0.280	2,487,500
2023-04-19	0.320	0.330	0.320	0.330	0.289	125,100
2023-04-18	0.330	0.330	0.320	0.320	0.280	2,710,000
2023-04-17	0.320	0.330	0.320	0.320	0.280	820,100
2023-04-12	0.330	0.330	0.320	0.320	0.280	273,300
2023-04-11	0.330	0.330	0.320	0.330	0.289	1,546,000
2023-04-10	0.320	0.330	0.320	0.320	0.280	638,800
2023-04-07	0.330	0.330	0.320	0.320	0.280	109,717
2023-04-05	0.330	0.330	0.320	0.330	0.289	338,000
2023-04-04	0.330	0.330	0.320	0.320	0.280	2,306,400
2023-04-03	0.330	0.340	0.320	0.330	0.289	3,080,200
2023-03-31	0.340	0.340	0.330	0.340	0.298	1,435,600
2023-03-30	0.340	0.340	0.330	0.330	0.289	6,001,500
2023-03-29	0.340	0.340	0.330	0.330	0.289	2,741,200
2023-03-28	0.340	0.340	0.330	0.330	0.289	1,564,501
2023-03-27	0.340	0.340	0.330	0.340	0.298	1,617,300
2023-03-24	0.340	0.340	0.330	0.330	0.289	19,300
2023-03-23	0.330	0.340	0.330	0.330	0.289	410,300
2023-03-22	0.340	0.340	0.320	0.330	0.289	2,953,400
2023-03-21	0.330	0.340	0.320	0.330	0.289	8,507,800
2023-03-20	0.330	0.340	0.320	0.330	0.289	1,996,504
2023-03-17	0.330	0.340	0.330	0.340	0.298	135,100
2023-03-16	0.330	0.340	0.320	0.330	0.289	1,154,800
2023-03-15	0.320	0.340	0.320	0.320	0.280	5,239,003
2023-03-14	0.330	0.340	0.320	0.320	0.280	6,178,904
2023-03-13	0.340	0.340	0.320	0.330	0.289	7,705,734
2023-03-10	0.350	0.360	0.340	0.340	0.298	7,873,300
2023-03-09	0.350	0.360	0.350	0.360	0.315	296,600
2023-03-08	0.350	0.360	0.350	0.350	0.307	2,365,174
2023-03-07	0.350	0.360	0.350	0.350	0.307	1,196,300
2023-03-03	0.350	0.360	0.350	0.350	0.307	2,625,800
2023-03-02	0.370	0.370	0.350	0.350	0.307	5,449,002
2023-03-01	0.380	0.380	0.370	0.370	0.324	1,972,400
2023-02-28	0.370	0.390	0.370	0.380	0.333	5,069,300
2023-02-27	0.360	0.380	0.360	0.380	0.333	5,065,600
2023-02-24	0.360	0.390	0.360	0.360	0.315	5,527,601
2023-02-23	0.360	0.370	0.360	0.360	0.315	464,400
2023-02-22	0.370	0.370	0.360	0.360	0.315	1,801,301
2023-02-21	0.370	0.370	0.360	0.370	0.324	957,500
2023-02-20	0.360	0.370	0.360	0.360	0.315	2,365,700
2023-02-17	0.360	0.370	0.360	0.360	0.315	2,794,400
2023-02-16	0.370	0.380	0.360	0.370	0.324	3,641,601
2023-02-15	0.370	0.380	0.360	0.370	0.324	4,544,500
2023-02-14	0.390	0.390	0.370	0.370	0.324	6,220,210
2023-02-13	0.400	0.410	0.380	0.390	0.342	5,563,200
2023-02-10	0.400	0.410	0.390	0.400	0.351	6,345,600
2023-02-09	0.390	0.400	0.370	0.390	0.342	6,152,901
2023-02-08	0.390	0.400	0.380	0.380	0.333	10,271,300
2023-02-07	0.380	0.400	0.380	0.390	0.342	5,138,902
2023-02-06	0.380	0.400	0.370	0.380	0.333	13,776,000
2023-02-03	0.350	0.380	0.350	0.370	0.324	14,394,600

← NewerPage 15 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.