Eastern Technical Engineering Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 1.050 | 1.080 | 1.050 | 1.070 | 1.070 | 1,637 |
| 2024-07-26 | 1.050 | 1.070 | 1.050 | 1.070 | 1.070 | 93,537 |
| 2024-07-25 | 1.030 | 1.050 | 1.030 | 1.040 | 1.040 | 157,300 |
| 2024-07-24 | 1.040 | 1.050 | 1.010 | 1.030 | 1.030 | 553,001 |
| 2024-07-23 | 1.020 | 1.030 | 1.010 | 1.020 | 1.020 | 322,649 |
| 2024-07-19 | 1.040 | 1.050 | 1.020 | 1.020 | 1.020 | 147,349 |
| 2024-07-18 | 1.040 | 1.070 | 1.000 | 1.020 | 1.020 | 229,700 |
| 2024-07-16 | 1.120 | 1.120 | 1.050 | 1.050 | 1.050 | 325,346 |
| 2024-07-15 | 1.170 | 1.180 | 1.110 | 1.110 | 1.110 | 853,100 |
| 2024-07-12 | 1.110 | 1.220 | 1.090 | 1.130 | 1.130 | 1,105,801 |
| 2024-07-11 | 1.110 | 1.110 | 1.100 | 1.110 | 1.110 | 59,000 |
| 2024-07-10 | 1.080 | 1.110 | 1.070 | 1.110 | 1.110 | 69,300 |
| 2024-07-09 | 1.100 | 1.100 | 1.080 | 1.090 | 1.090 | 15,408 |
| 2024-07-08 | 1.050 | 1.090 | 1.050 | 1.070 | 1.070 | 27,000 |
| 2024-07-05 | 1.040 | 1.060 | 1.040 | 1.060 | 1.060 | 20,811 |
| 2024-07-04 | 1.060 | 1.070 | 1.040 | 1.040 | 1.040 | 35,920 |
| 2024-07-03 | 1.030 | 1.060 | 1.030 | 1.050 | 1.050 | 112,800 |
| 2024-07-02 | 1.070 | 1.070 | 1.030 | 1.030 | 1.030 | 64,400 |
| 2024-07-01 | 1.040 | 1.080 | 1.040 | 1.070 | 1.070 | 109,110 |
| 2024-06-28 | 1.110 | 1.110 | 1.060 | 1.060 | 1.060 | 231,301 |
| 2024-06-27 | 1.110 | 1.120 | 1.100 | 1.110 | 1.110 | 93,144 |
| 2024-06-26 | 1.090 | 1.120 | 1.080 | 1.110 | 1.110 | 120,982 |
| 2024-06-25 | 1.080 | 1.110 | 1.070 | 1.090 | 1.090 | 160,100 |
| 2024-06-24 | 1.080 | 1.080 | 1.060 | 1.080 | 1.080 | 12,701 |
| 2024-06-21 | 1.050 | 1.080 | 1.050 | 1.080 | 1.080 | 179,401 |
| 2024-06-20 | 1.080 | 1.080 | 1.030 | 1.050 | 1.050 | 127,551 |
| 2024-06-19 | 1.040 | 1.040 | 1.000 | 1.040 | 1.040 | 584,901 |
| 2024-06-18 | 1.010 | 1.040 | 1.000 | 1.040 | 1.040 | 491,700 |
| 2024-06-17 | 1.060 | 1.070 | 0.970 | 1.000 | 1.000 | 1,151,660 |
| 2024-06-14 | 1.090 | 1.100 | 1.070 | 1.090 | 1.090 | 141,500 |
| 2024-06-13 | 1.140 | 1.140 | 1.020 | 1.100 | 1.100 | 841,511 |
| 2024-06-12 | 1.140 | 1.150 | 1.140 | 1.140 | 1.140 | 73,802 |
| 2024-06-11 | 1.130 | 1.150 | 1.130 | 1.140 | 1.140 | 231,401 |
| 2024-06-10 | 1.160 | 1.170 | 1.130 | 1.140 | 1.140 | 463,210 |
| 2024-06-07 | 1.160 | 1.180 | 1.150 | 1.170 | 1.170 | 35,311 |
| 2024-06-06 | 1.180 | 1.180 | 1.150 | 1.160 | 1.160 | 223,200 |
| 2024-06-05 | 1.170 | 1.190 | 1.160 | 1.160 | 1.160 | 230,405 |
| 2024-06-04 | 1.180 | 1.200 | 1.150 | 1.170 | 1.170 | 516,408 |
| 2024-05-31 | 1.190 | 1.200 | 1.180 | 1.180 | 1.180 | 449,888 |
| 2024-05-30 | 1.200 | 1.220 | 1.190 | 1.190 | 1.190 | 479,144 |
| 2024-05-29 | 1.210 | 1.220 | 1.190 | 1.200 | 1.200 | 484,900 |
| 2024-05-28 | 1.220 | 1.230 | 1.200 | 1.200 | 1.200 | 214,600 |
| 2024-05-27 | 1.200 | 1.220 | 1.200 | 1.210 | 1.210 | 244,010 |
| 2024-05-24 | 1.210 | 1.220 | 1.200 | 1.200 | 1.200 | 512,603 |
| 2024-05-23 | 1.220 | 1.240 | 1.210 | 1.210 | 1.210 | 276,502 |
| 2024-05-21 | 1.220 | 1.270 | 1.210 | 1.230 | 1.230 | 1,060,602 |
| 2024-05-20 | 1.230 | 1.240 | 1.210 | 1.220 | 1.220 | 696,216 |
| 2024-05-17 | 1.220 | 1.240 | 1.220 | 1.230 | 1.230 | 457,600 |
| 2024-05-16 | 1.250 | 1.250 | 1.220 | 1.220 | 1.220 | 423,305 |
| 2024-05-15 | 1.260 | 1.260 | 1.210 | 1.230 | 1.230 | 752,500 |
| 2024-05-14 | 1.220 | 1.230 | 1.210 | 1.210 | 1.210 | 411,450 |
| 2024-05-13 | 1.230 | 1.240 | 1.220 | 1.220 | 1.220 | 356,301 |
| 2024-05-10 | 1.220 | 1.240 | 1.200 | 1.240 | 1.240 | 1,175,000 |
| 2024-05-09 | 1.230 | 1.270 | 1.230 | 1.230 | 1.230 | 1,351,601 |
| 2024-05-08 | 1.260 | 1.270 | 1.220 | 1.230 | 1.230 | 2,502,300 |
| 2024-05-07 | 1.290 | 1.300 | 1.260 | 1.260 | 1.260 | 1,827,606 |
| 2024-05-03 | 1.310 | 1.330 | 1.270 | 1.290 | 1.290 | 1,702,462 |
| 2024-05-02 | 1.350 | 1.370 | 1.300 | 1.300 | 1.300 | 3,202,710 |
| 2024-04-30 | 1.370 | 1.420 | 1.300 | 1.320 | 1.320 | 10,485,080 |
| 2024-04-29 | 1.330 | 1.370 | 1.260 | 1.360 | 1.360 | 16,025,120 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-03-07 | 0.0300 THB |
| 2021-03-11 | 0.0061 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.