Eastern Star Real Estate Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 0.550 | 0.560 | 0.550 | 0.550 | 0.482 | 3,876,700 |
| 2021-11-08 | 0.560 | 0.560 | 0.550 | 0.550 | 0.482 | 2,824,500 |
| 2021-11-05 | 0.560 | 0.570 | 0.550 | 0.550 | 0.482 | 6,041,500 |
| 2021-11-04 | 0.550 | 0.560 | 0.550 | 0.560 | 0.491 | 4,546,000 |
| 2021-11-03 | 0.560 | 0.570 | 0.550 | 0.550 | 0.482 | 10,348,000 |
| 2021-11-02 | 0.570 | 0.580 | 0.560 | 0.560 | 0.491 | 12,878,000 |
| 2021-11-01 | 0.580 | 0.590 | 0.570 | 0.570 | 0.499 | 10,072,300 |
| 2021-10-29 | 0.580 | 0.600 | 0.580 | 0.580 | 0.508 | 9,101,300 |
| 2021-10-28 | 0.590 | 0.600 | 0.580 | 0.580 | 0.508 | 17,939,500 |
| 2021-10-27 | 0.600 | 0.610 | 0.590 | 0.590 | 0.517 | 16,923,699 |
| 2021-10-26 | 0.600 | 0.620 | 0.580 | 0.600 | 0.526 | 78,307,297 |
| 2021-10-25 | 0.590 | 0.610 | 0.580 | 0.590 | 0.517 | 48,544,801 |
| 2021-10-21 | 0.570 | 0.610 | 0.570 | 0.580 | 0.508 | 112,798,203 |
| 2021-10-20 | 0.570 | 0.580 | 0.560 | 0.570 | 0.499 | 7,166,900 |
| 2021-10-19 | 0.570 | 0.580 | 0.560 | 0.570 | 0.499 | 3,592,500 |
| 2021-10-18 | 0.580 | 0.580 | 0.560 | 0.570 | 0.499 | 12,791,500 |
| 2021-10-15 | 0.570 | 0.580 | 0.570 | 0.580 | 0.508 | 2,302,500 |
| 2021-10-14 | 0.570 | 0.580 | 0.560 | 0.570 | 0.499 | 4,023,000 |
← NewerPage 21 of 21 · 1,218 trading days
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.