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
2022-11-07	0.360	0.360	0.350	0.350	0.307	453,502
2022-11-04	0.350	0.360	0.350	0.360	0.315	1,115,100
2022-11-03	0.360	0.360	0.350	0.350	0.307	1,236,119
2022-11-02	0.350	0.360	0.350	0.350	0.307	3,876,950
2022-11-01	0.360	0.370	0.350	0.350	0.307	3,182,477
2022-10-31	0.340	0.370	0.340	0.360	0.315	7,661,720
2022-10-28	0.350	0.350	0.340	0.340	0.298	344,113
2022-10-27	0.340	0.350	0.340	0.340	0.298	1,265,350
2022-10-26	0.350	0.350	0.340	0.340	0.298	648,431
2022-10-25	0.340	0.350	0.340	0.340	0.298	1,624,403
2022-10-21	0.340	0.350	0.340	0.340	0.298	604,400
2022-10-20	0.340	0.350	0.340	0.340	0.298	1,525,500
2022-10-19	0.340	0.350	0.330	0.340	0.298	1,255,400
2022-10-18	0.350	0.350	0.340	0.340	0.298	2,731,442
2022-10-17	0.340	0.350	0.340	0.350	0.307	278,200
2022-10-12	0.350	0.350	0.340	0.340	0.298	1,581,001
2022-10-11	0.350	0.350	0.340	0.350	0.307	159,501
2022-10-10	0.360	0.360	0.350	0.350	0.307	2,038,801
2022-10-07	0.350	0.360	0.340	0.350	0.307	3,323,300
2022-10-06	0.350	0.360	0.350	0.350	0.307	985,800
2022-10-05	0.350	0.350	0.340	0.350	0.307	1,731,000
2022-10-04	0.350	0.360	0.350	0.350	0.307	878,500
2022-10-03	0.360	0.360	0.340	0.350	0.307	4,268,500
2022-09-30	0.340	0.350	0.340	0.350	0.307	781,200
2022-09-29	0.350	0.360	0.340	0.350	0.307	836,302
2022-09-28	0.360	0.360	0.340	0.350	0.307	4,593,303
2022-09-27	0.360	0.360	0.350	0.360	0.315	1,526,751
2022-09-26	0.360	0.370	0.350	0.360	0.315	1,379,402
2022-09-23	0.360	0.370	0.350	0.360	0.315	1,239,500
2022-09-22	0.360	0.370	0.350	0.360	0.315	1,517,302
2022-09-21	0.360	0.360	0.350	0.350	0.307	2,758,905
2022-09-20	0.360	0.360	0.350	0.350	0.307	878,400
2022-09-19	0.350	0.370	0.350	0.360	0.315	1,064,901
2022-09-16	0.360	0.360	0.350	0.360	0.315	1,486,889
2022-09-15	0.370	0.370	0.350	0.360	0.315	2,380,802
2022-09-14	0.360	0.370	0.350	0.360	0.315	1,681,153
2022-09-13	0.370	0.370	0.360	0.360	0.315	2,943,600
2022-09-12	0.340	0.370	0.340	0.370	0.324	11,028,300
2022-09-09	0.340	0.350	0.330	0.340	0.298	1,455,200
2022-09-08	0.350	0.350	0.330	0.340	0.298	2,948,800
2022-09-07	0.340	0.350	0.330	0.340	0.298	2,022,305
2022-09-06	0.340	0.350	0.340	0.340	0.298	1,809,700
2022-09-05	0.350	0.350	0.340	0.340	0.298	389,202
2022-09-02	0.340	0.350	0.330	0.340	0.298	3,042,919
2022-09-01	0.350	0.350	0.340	0.340	0.298	3,014,501
2022-08-31	0.340	0.350	0.340	0.350	0.307	1,020,100
2022-08-30	0.340	0.350	0.340	0.340	0.298	1,150,000
2022-08-29	0.340	0.350	0.340	0.340	0.298	2,223,601
2022-08-26	0.350	0.350	0.340	0.340	0.298	480,800
2022-08-25	0.340	0.350	0.340	0.350	0.307	849,850
2022-08-24	0.350	0.350	0.340	0.350	0.307	2,669,744
2022-08-23	0.340	0.350	0.340	0.350	0.307	2,843,600
2022-08-22	0.350	0.360	0.340	0.340	0.298	854,301
2022-08-19	0.350	0.360	0.350	0.350	0.307	1,916,455
2022-08-18	0.360	0.360	0.350	0.350	0.307	711,778
2022-08-17	0.360	0.360	0.350	0.360	0.315	811,500
2022-08-16	0.360	0.360	0.340	0.350	0.307	3,950,500
2022-08-15	0.340	0.360	0.330	0.360	0.315	18,662,000
2022-08-11	0.340	0.350	0.340	0.340	0.298	2,552,801
2022-08-10	0.340	0.340	0.330	0.340	0.298	503,500

← NewerPage 17 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.