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
2022-08-09	0.340	0.340	0.330	0.330	0.289	79,601
2022-08-08	0.340	0.340	0.330	0.330	0.289	372,327
2022-08-05	0.330	0.340	0.330	0.330	0.289	270,804
2022-08-04	0.340	0.340	0.330	0.330	0.289	704,100
2022-08-03	0.330	0.340	0.320	0.330	0.289	602,602
2022-08-02	0.330	0.340	0.330	0.330	0.289	1,272,701
2022-08-01	0.330	0.340	0.320	0.330	0.289	1,555,800
2022-07-27	0.330	0.330	0.320	0.320	0.280	848,300
2022-07-26	0.320	0.330	0.320	0.330	0.289	6,502,602
2022-07-25	0.320	0.320	0.310	0.320	0.280	459,601
2022-07-22	0.310	0.320	0.310	0.310	0.272	299,314
2022-07-21	0.310	0.320	0.310	0.310	0.272	2,229,000
2022-07-20	0.320	0.320	0.310	0.310	0.272	1,005,600
2022-07-19	0.320	0.320	0.310	0.320	0.280	406,501
2022-07-18	0.310	0.320	0.310	0.320	0.280	7,563,402
2022-07-15	0.330	0.330	0.310	0.310	0.272	3,802,600
2022-07-14	0.330	0.340	0.310	0.320	0.280	2,674,746
2022-07-12	0.330	0.340	0.330	0.330	0.289	1,029,900
2022-07-11	0.340	0.340	0.330	0.330	0.289	711,800
2022-07-08	0.340	0.340	0.320	0.330	0.289	2,829,600
2022-07-07	0.340	0.340	0.330	0.340	0.298	1,488,100
2022-07-06	0.330	0.340	0.320	0.330	0.289	3,399,400
2022-07-05	0.350	0.360	0.330	0.330	0.289	3,974,100
2022-07-04	0.350	0.360	0.340	0.350	0.307	2,694,900
2022-07-01	0.350	0.350	0.340	0.350	0.307	651,100
2022-06-30	0.350	0.360	0.340	0.350	0.307	1,167,200
2022-06-29	0.350	0.360	0.350	0.350	0.307	410,800
2022-06-28	0.350	0.360	0.350	0.350	0.307	905,200
2022-06-27	0.350	0.360	0.340	0.350	0.307	1,181,210
2022-06-24	0.340	0.350	0.340	0.350	0.307	2,442,500
2022-06-23	0.350	0.350	0.340	0.340	0.298	1,257,514
2022-06-22	0.350	0.360	0.340	0.340	0.298	2,699,000
2022-06-21	0.360	0.360	0.350	0.350	0.307	433,100
2022-06-20	0.360	0.360	0.350	0.360	0.315	3,403,900
2022-06-17	0.350	0.360	0.340	0.360	0.315	3,419,200
2022-06-16	0.370	0.370	0.350	0.360	0.315	14,587,000
2022-06-15	0.380	0.390	0.370	0.380	0.333	1,414,142
2022-06-14	0.360	0.380	0.360	0.380	0.333	4,625,001
2022-06-13	0.390	0.390	0.380	0.380	0.333	821,560
2022-06-10	0.390	0.390	0.380	0.390	0.342	465,591
2022-06-09	0.390	0.400	0.380	0.390	0.342	1,279,020
2022-06-08	0.390	0.390	0.380	0.390	0.342	2,121,200
2022-06-07	0.390	0.400	0.380	0.390	0.342	2,611,534
2022-06-06	0.400	0.400	0.390	0.390	0.342	312,671
2022-06-02	0.390	0.400	0.380	0.400	0.351	6,118,110
2022-06-01	0.390	0.400	0.380	0.390	0.342	3,076,733
2022-05-31	0.390	0.400	0.390	0.400	0.351	1,291,610
2022-05-30	0.390	0.400	0.390	0.390	0.342	441,800
2022-05-27	0.390	0.400	0.390	0.390	0.342	2,301,000
2022-05-26	0.390	0.400	0.390	0.390	0.342	1,474,600
2022-05-25	0.390	0.400	0.390	0.390	0.342	2,630,179
2022-05-24	0.390	0.400	0.380	0.390	0.342	1,075,308
2022-05-23	0.380	0.400	0.380	0.390	0.342	4,299,880
2022-05-20	0.370	0.390	0.370	0.380	0.333	1,986,700
2022-05-19	0.370	0.380	0.370	0.370	0.324	441,900
2022-05-18	0.380	0.380	0.360	0.370	0.324	2,107,300
2022-05-17	0.370	0.380	0.370	0.380	0.333	1,842,900
2022-05-13	0.370	0.380	0.370	0.370	0.324	2,466,000
2022-05-12	0.390	0.390	0.370	0.380	0.333	7,939,900
2022-05-11	0.390	0.400	0.390	0.390	0.342	2,661,400

← NewerPage 18 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.