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
2022-02-04	0.520	0.520	0.510	0.520	0.456	387,500
2022-02-03	0.510	0.530	0.510	0.510	0.447	7,937,100
2022-02-02	0.520	0.520	0.510	0.510	0.447	1,699,400
2022-02-01	0.510	0.520	0.510	0.510	0.447	779,300
2022-01-31	0.500	0.520	0.500	0.510	0.447	3,364,500
2022-01-28	0.500	0.520	0.500	0.500	0.438	19,058,000
2022-01-27	0.510	0.510	0.470	0.490	0.429	25,448,199
2022-01-26	0.510	0.520	0.500	0.510	0.447	11,057,400
2022-01-25	0.530	0.530	0.500	0.500	0.438	21,801,100
2022-01-24	0.510	0.550	0.510	0.520	0.456	19,769,600
2022-01-21	0.530	0.530	0.510	0.520	0.456	14,039,400
2022-01-20	0.530	0.540	0.520	0.520	0.456	6,549,700
2022-01-19	0.530	0.540	0.530	0.530	0.464	8,190,500
2022-01-18	0.540	0.550	0.530	0.530	0.464	10,167,900
2022-01-17	0.550	0.560	0.540	0.540	0.473	9,554,200
2022-01-14	0.560	0.560	0.540	0.550	0.482	14,909,800
2022-01-13	0.520	0.570	0.520	0.560	0.491	131,922,000
2022-01-12	0.520	0.530	0.510	0.520	0.456	3,394,600
2022-01-11	0.510	0.530	0.510	0.520	0.456	12,147,300
2022-01-10	0.510	0.520	0.500	0.510	0.447	6,025,200
2022-01-07	0.510	0.520	0.500	0.510	0.447	8,642,000
2022-01-06	0.510	0.520	0.500	0.510	0.447	6,548,500
2022-01-05	0.510	0.520	0.510	0.520	0.456	6,833,800
2022-01-04	0.510	0.520	0.500	0.510	0.447	10,359,100
2021-12-30	0.510	0.520	0.500	0.510	0.447	10,919,500
2021-12-29	0.520	0.520	0.510	0.510	0.447	9,778,700
2021-12-28	0.530	0.540	0.520	0.520	0.456	11,130,400
2021-12-27	0.530	0.540	0.520	0.530	0.464	3,486,400
2021-12-24	0.530	0.540	0.520	0.530	0.464	7,467,900
2021-12-23	0.530	0.540	0.530	0.540	0.473	5,635,000
2021-12-22	0.540	0.540	0.530	0.530	0.464	2,183,000
2021-12-21	0.530	0.550	0.530	0.540	0.473	13,186,800
2021-12-20	0.540	0.550	0.520	0.520	0.456	10,055,300
2021-12-17	0.540	0.550	0.520	0.540	0.473	23,974,600
2021-12-16	0.550	0.560	0.540	0.540	0.473	14,746,200
2021-12-15	0.520	0.570	0.520	0.550	0.482	87,038,797
2021-12-14	0.520	0.530	0.510	0.520	0.456	18,025,000
2021-12-13	0.510	0.530	0.510	0.520	0.456	11,304,700
2021-12-09	0.510	0.520	0.500	0.510	0.447	5,694,800
2021-12-08	0.500	0.510	0.500	0.500	0.438	1,403,000
2021-12-07	0.490	0.510	0.490	0.500	0.438	4,214,400
2021-12-03	0.490	0.500	0.490	0.500	0.438	2,082,600
2021-12-02	0.500	0.500	0.480	0.490	0.429	3,156,000
2021-12-01	0.480	0.500	0.480	0.490	0.429	5,434,400
2021-11-30	0.490	0.500	0.480	0.480	0.421	6,082,300
2021-11-29	0.510	0.510	0.480	0.490	0.429	17,797,301
2021-11-26	0.520	0.520	0.510	0.510	0.447	4,343,400
2021-11-25	0.520	0.530	0.510	0.520	0.456	4,897,500
2021-11-24	0.510	0.530	0.510	0.520	0.456	8,788,600
2021-11-23	0.520	0.530	0.510	0.510	0.447	9,403,100
2021-11-22	0.530	0.530	0.520	0.520	0.456	8,407,800
2021-11-19	0.530	0.540	0.520	0.530	0.464	3,623,500
2021-11-18	0.520	0.540	0.510	0.530	0.464	13,625,800
2021-11-17	0.520	0.530	0.520	0.520	0.456	7,030,000
2021-11-16	0.530	0.530	0.510	0.510	0.447	34,413,699
2021-11-15	0.550	0.550	0.530	0.530	0.464	11,410,500
2021-11-12	0.550	0.560	0.540	0.550	0.482	7,948,000
2021-11-11	0.560	0.560	0.550	0.550	0.482	1,957,900
2021-11-10	0.550	0.560	0.540	0.550	0.482	5,856,100
2021-11-09	0.550	0.560	0.550	0.550	0.482	3,876,700

← NewerPage 20 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.