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
2023-02-02	0.360	0.360	0.350	0.350	0.307	1,456,603
2023-02-01	0.350	0.360	0.350	0.350	0.307	2,687,100
2023-01-31	0.350	0.360	0.350	0.350	0.307	1,224,900
2023-01-30	0.350	0.360	0.340	0.350	0.307	809,800
2023-01-27	0.350	0.350	0.340	0.350	0.307	489,000
2023-01-26	0.350	0.350	0.340	0.350	0.307	400,300
2023-01-25	0.350	0.360	0.340	0.350	0.307	1,300,400
2023-01-24	0.360	0.360	0.350	0.350	0.307	1,118,401
2023-01-23	0.350	0.360	0.340	0.350	0.307	2,593,303
2023-01-20	0.360	0.360	0.350	0.350	0.307	405,800
2023-01-19	0.350	0.360	0.350	0.360	0.315	511,000
2023-01-18	0.350	0.360	0.350	0.360	0.315	451,700
2023-01-17	0.350	0.360	0.340	0.350	0.307	1,676,507
2023-01-16	0.350	0.360	0.350	0.350	0.307	2,184,100
2023-01-13	0.350	0.360	0.340	0.350	0.307	3,297,700
2023-01-12	0.340	0.350	0.340	0.350	0.307	517,301
2023-01-11	0.340	0.350	0.340	0.350	0.307	188,700
2023-01-10	0.340	0.350	0.340	0.350	0.307	1,258,879
2023-01-09	0.340	0.350	0.340	0.350	0.307	2,388,211
2023-01-06	0.340	0.350	0.340	0.340	0.298	2,353,600
2023-01-05	0.350	0.350	0.340	0.340	0.298	332,100
2023-01-04	0.340	0.350	0.340	0.350	0.307	587,400
2023-01-03	0.340	0.350	0.340	0.350	0.307	635,500
2022-12-30	0.340	0.350	0.340	0.340	0.298	1,464,202
2022-12-29	0.340	0.350	0.340	0.340	0.298	540,500
2022-12-28	0.340	0.350	0.330	0.340	0.298	589,600
2022-12-27	0.340	0.350	0.330	0.340	0.298	2,881,666
2022-12-26	0.330	0.340	0.330	0.340	0.298	517,700
2022-12-23	0.330	0.340	0.330	0.330	0.289	311,218
2022-12-22	0.340	0.340	0.330	0.340	0.298	988,900
2022-12-21	0.340	0.340	0.330	0.330	0.289	2,509,986
2022-12-20	0.340	0.350	0.330	0.330	0.289	3,544,100
2022-12-19	0.340	0.350	0.330	0.340	0.298	242,000
2022-12-16	0.350	0.350	0.330	0.340	0.298	3,131,400
2022-12-15	0.350	0.350	0.340	0.350	0.307	2,188,300
2022-12-14	0.350	0.360	0.340	0.350	0.307	1,619,300
2022-12-13	0.340	0.350	0.340	0.350	0.307	810,709
2022-12-09	0.350	0.360	0.340	0.350	0.307	958,010
2022-12-08	0.340	0.360	0.340	0.350	0.307	728,500
2022-12-07	0.350	0.360	0.350	0.350	0.307	1,656,002
2022-12-06	0.360	0.360	0.350	0.350	0.307	2,136,712
2022-12-02	0.350	0.360	0.340	0.350	0.307	3,560,500
2022-12-01	0.340	0.360	0.340	0.350	0.307	7,746,902
2022-11-30	0.340	0.350	0.340	0.340	0.298	287,402
2022-11-29	0.340	0.350	0.330	0.340	0.298	1,575,000
2022-11-28	0.340	0.350	0.330	0.340	0.298	1,246,900
2022-11-25	0.340	0.350	0.340	0.340	0.298	379,800
2022-11-24	0.340	0.350	0.330	0.340	0.298	664,500
2022-11-23	0.340	0.350	0.330	0.340	0.298	756,001
2022-11-22	0.350	0.350	0.340	0.350	0.307	133,504
2022-11-21	0.350	0.350	0.340	0.340	0.298	1,382,800
2022-11-18	0.340	0.350	0.340	0.340	0.298	2,866,306
2022-11-17	0.350	0.350	0.340	0.340	0.298	1,097,901
2022-11-16	0.350	0.350	0.340	0.350	0.307	2,082,601
2022-11-15	0.350	0.360	0.340	0.350	0.307	3,228,701
2022-11-14	0.350	0.350	0.340	0.340	0.298	557,208
2022-11-11	0.350	0.360	0.350	0.350	0.307	397,508
2022-11-10	0.350	0.360	0.340	0.350	0.307	1,282,110
2022-11-09	0.350	0.360	0.350	0.350	0.307	514,800
2022-11-08	0.360	0.360	0.340	0.350	0.307	2,594,304

← NewerPage 16 of 21 · 1,217 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.