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
2022-05-10	0.390	0.400	0.390	0.400	0.351	2,173,300
2022-05-09	0.390	0.400	0.390	0.390	0.342	1,047,800
2022-05-06	0.410	0.410	0.390	0.390	0.342	2,504,600
2022-05-05	0.420	0.420	0.390	0.400	0.351	11,488,500
2022-05-03	0.420	0.430	0.410	0.410	0.359	1,530,900
2022-04-29	0.420	0.430	0.420	0.420	0.368	573,800
2022-04-28	0.410	0.430	0.410	0.420	0.368	2,629,900
2022-04-27	0.430	0.430	0.410	0.410	0.359	2,124,800
2022-04-26	0.440	0.440	0.410	0.420	0.368	6,854,300
2022-04-25	0.430	0.440	0.420	0.440	0.386	2,318,700
2022-04-22	0.430	0.440	0.430	0.430	0.377	1,876,200
2022-04-21	0.440	0.440	0.430	0.440	0.386	1,073,000
2022-04-20	0.440	0.440	0.420	0.430	0.377	4,263,200
2022-04-19	0.430	0.450	0.430	0.440	0.386	3,951,900
2022-04-18	0.430	0.440	0.430	0.430	0.377	1,180,100
2022-04-12	0.430	0.440	0.420	0.430	0.377	3,205,700
2022-04-11	0.430	0.440	0.420	0.430	0.377	3,513,500
2022-04-08	0.440	0.440	0.430	0.430	0.377	2,943,800
2022-04-07	0.440	0.450	0.430	0.440	0.386	5,341,400
2022-04-05	0.440	0.450	0.440	0.440	0.386	3,611,100
2022-04-04	0.450	0.450	0.440	0.440	0.386	3,105,200
2022-04-01	0.450	0.450	0.440	0.440	0.386	3,560,100
2022-03-31	0.440	0.450	0.440	0.450	0.394	2,363,600
2022-03-30	0.450	0.450	0.440	0.440	0.386	2,655,800
2022-03-29	0.440	0.450	0.440	0.440	0.386	1,293,400
2022-03-28	0.450	0.450	0.440	0.440	0.386	1,721,800
2022-03-25	0.440	0.450	0.430	0.440	0.386	8,461,800
2022-03-24	0.440	0.460	0.440	0.440	0.386	3,897,700
2022-03-23	0.440	0.450	0.440	0.440	0.386	8,741,901
2022-03-22	0.440	0.450	0.440	0.440	0.386	5,112,600
2022-03-21	0.450	0.460	0.440	0.450	0.394	3,455,400
2022-03-18	0.450	0.460	0.440	0.450	0.394	3,432,200
2022-03-17	0.450	0.460	0.440	0.450	0.394	3,722,100
2022-03-16	0.440	0.450	0.440	0.440	0.386	892,800
2022-03-15	0.450	0.460	0.440	0.440	0.386	5,793,900
2022-03-14	0.460	0.460	0.440	0.450	0.394	4,163,300
2022-03-11	0.450	0.460	0.450	0.460	0.403	1,769,000
2022-03-10	0.450	0.470	0.450	0.450	0.394	3,896,100
2022-03-09	0.430	0.450	0.430	0.450	0.394	3,852,500
2022-03-08	0.440	0.460	0.420	0.440	0.386	7,364,700
2022-03-07	0.470	0.470	0.440	0.450	0.394	7,853,600
2022-03-04	0.480	0.480	0.460	0.470	0.412	1,484,100
2022-03-03	0.470	0.480	0.460	0.480	0.421	3,001,000
2022-03-02	0.470	0.480	0.460	0.460	0.403	5,868,000
2022-03-01	0.480	0.480	0.470	0.470	0.412	6,725,000
2022-02-28	0.480	0.480	0.470	0.470	0.412	4,248,000
2022-02-25	0.470	0.480	0.470	0.480	0.421	5,074,900
2022-02-24	0.490	0.500	0.450	0.470	0.412	19,290,400
2022-02-23	0.490	0.500	0.490	0.490	0.429	1,048,400
2022-02-22	0.490	0.500	0.490	0.490	0.429	3,343,700
2022-02-21	0.500	0.500	0.490	0.500	0.438	6,061,400
2022-02-18	0.510	0.510	0.500	0.510	0.447	13,137,200
2022-02-17	0.500	0.520	0.500	0.510	0.447	12,357,700
2022-02-15	0.500	0.500	0.490	0.500	0.438	5,387,500
2022-02-14	0.500	0.500	0.490	0.500	0.438	9,310,700
2022-02-11	0.500	0.510	0.500	0.500	0.438	5,135,400
2022-02-10	0.510	0.520	0.500	0.510	0.447	6,197,200
2022-02-09	0.510	0.520	0.500	0.500	0.438	4,144,000
2022-02-08	0.520	0.520	0.500	0.510	0.447	11,412,200
2022-02-07	0.520	0.520	0.510	0.520	0.456	1,525,500

← NewerPage 19 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.