Eastern Technical Engineering Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 1.330 | 1.370 | 1.260 | 1.360 | 1.360 | 16,025,120 |
| 2024-04-26 | 1.230 | 1.240 | 1.190 | 1.200 | 1.200 | 821,448 |
| 2024-04-25 | 1.180 | 1.230 | 1.160 | 1.220 | 1.220 | 1,923,501 |
| 2024-04-24 | 1.190 | 1.200 | 1.160 | 1.170 | 1.170 | 323,700 |
| 2024-04-23 | 1.190 | 1.200 | 1.180 | 1.190 | 1.190 | 314,400 |
| 2024-04-22 | 1.160 | 1.200 | 1.160 | 1.190 | 1.190 | 1,707,000 |
| 2024-04-19 | 1.190 | 1.190 | 1.130 | 1.160 | 1.160 | 458,901 |
| 2024-04-18 | 1.220 | 1.240 | 1.180 | 1.200 | 1.200 | 746,502 |
| 2024-04-17 | 1.210 | 1.230 | 1.200 | 1.210 | 1.210 | 666,101 |
| 2024-04-11 | 1.240 | 1.240 | 1.210 | 1.230 | 1.230 | 835,601 |
| 2024-04-10 | 1.220 | 1.270 | 1.220 | 1.240 | 1.240 | 792,900 |
| 2024-04-09 | 1.220 | 1.250 | 1.220 | 1.220 | 1.220 | 475,500 |
| 2024-04-05 | 1.220 | 1.230 | 1.190 | 1.220 | 1.220 | 781,701 |
| 2024-04-04 | 1.250 | 1.260 | 1.190 | 1.210 | 1.210 | 2,907,000 |
| 2024-04-03 | 1.350 | 1.410 | 1.260 | 1.270 | 1.270 | 6,682,241 |
| 2024-04-02 | 1.390 | 1.390 | 1.310 | 1.330 | 1.330 | 5,082,350 |
| 2024-04-01 | 1.360 | 1.400 | 1.350 | 1.380 | 1.380 | 2,976,015 |
| 2024-03-29 | 1.400 | 1.410 | 1.350 | 1.370 | 1.370 | 7,206,909 |
| 2024-03-28 | 1.320 | 1.590 | 1.320 | 1.410 | 1.410 | 85,663,297 |
| 2024-03-27 | 1.270 | 1.300 | 1.250 | 1.290 | 1.290 | 1,034,809 |
| 2024-03-26 | 1.260 | 1.260 | 1.230 | 1.250 | 1.250 | 311,205 |
| 2024-03-25 | 1.220 | 1.230 | 1.210 | 1.220 | 1.220 | 285,199 |
| 2024-03-22 | 1.260 | 1.260 | 1.200 | 1.230 | 1.230 | 664,802 |
| 2024-03-21 | 1.270 | 1.290 | 1.250 | 1.260 | 1.260 | 663,700 |
| 2024-03-20 | 1.290 | 1.290 | 1.260 | 1.280 | 1.280 | 1,142,400 |
| 2024-03-19 | 1.280 | 1.310 | 1.260 | 1.280 | 1.280 | 1,667,200 |
| 2024-03-18 | 1.300 | 1.310 | 1.270 | 1.270 | 1.270 | 1,381,293 |
| 2024-03-15 | 1.330 | 1.340 | 1.280 | 1.300 | 1.300 | 2,134,610 |
| 2024-03-14 | 1.330 | 1.340 | 1.300 | 1.320 | 1.320 | 3,135,200 |
| 2024-03-13 | 1.310 | 1.350 | 1.300 | 1.320 | 1.320 | 1,311,020 |
| 2024-03-12 | 1.300 | 1.390 | 1.280 | 1.300 | 1.300 | 6,142,300 |
| 2024-03-11 | 1.240 | 1.360 | 1.240 | 1.310 | 1.310 | 4,587,221 |
| 2024-03-08 | 1.200 | 1.220 | 1.190 | 1.210 | 1.210 | 168,000 |
| 2024-03-07 | 1.200 | 1.210 | 1.170 | 1.200 | 1.200 | 442,711 |
| 2024-03-06 | 1.190 | 1.240 | 1.190 | 1.230 | 1.200 | 726,400 |
| 2024-03-05 | 1.190 | 1.220 | 1.190 | 1.200 | 1.171 | 349,001 |
| 2024-03-04 | 1.200 | 1.210 | 1.180 | 1.190 | 1.161 | 799,202 |
| 2024-03-01 | 1.200 | 1.230 | 1.180 | 1.200 | 1.171 | 776,403 |
| 2024-02-29 | 1.270 | 1.270 | 1.200 | 1.200 | 1.171 | 2,085,904 |
| 2024-02-28 | 1.290 | 1.310 | 1.250 | 1.270 | 1.239 | 1,420,906 |
| 2024-02-27 | 1.290 | 1.310 | 1.270 | 1.290 | 1.259 | 761,503 |
| 2024-02-23 | 1.310 | 1.340 | 1.280 | 1.300 | 1.268 | 2,975,411 |
| 2024-02-22 | 1.290 | 1.290 | 1.250 | 1.270 | 1.239 | 937,800 |
| 2024-02-21 | 1.230 | 1.340 | 1.220 | 1.270 | 1.239 | 4,809,104 |
| 2024-02-20 | 1.240 | 1.270 | 1.210 | 1.220 | 1.190 | 2,081,995 |
| 2024-02-19 | 1.280 | 1.280 | 1.230 | 1.260 | 1.229 | 1,425,602 |
| 2024-02-16 | 1.360 | 1.390 | 1.280 | 1.290 | 1.259 | 4,724,507 |
| 2024-02-15 | 1.310 | 1.350 | 1.290 | 1.330 | 1.298 | 2,884,611 |
| 2024-02-14 | 1.310 | 1.340 | 1.290 | 1.290 | 1.259 | 1,452,200 |
| 2024-02-13 | 1.300 | 1.340 | 1.300 | 1.330 | 1.298 | 3,183,605 |
| 2024-02-12 | 1.300 | 1.320 | 1.280 | 1.290 | 1.259 | 896,800 |
| 2024-02-09 | 1.310 | 1.320 | 1.300 | 1.310 | 1.278 | 551,700 |
| 2024-02-08 | 1.340 | 1.340 | 1.290 | 1.290 | 1.259 | 3,957,700 |
| 2024-02-07 | 1.360 | 1.400 | 1.340 | 1.350 | 1.317 | 10,272,630 |
| 2024-02-06 | 1.300 | 1.370 | 1.290 | 1.350 | 1.317 | 5,911,701 |
| 2024-02-05 | 1.310 | 1.320 | 1.280 | 1.290 | 1.259 | 1,569,201 |
| 2024-02-02 | 1.310 | 1.340 | 1.290 | 1.310 | 1.278 | 2,232,262 |
| 2024-02-01 | 1.300 | 1.340 | 1.280 | 1.300 | 1.268 | 3,010,002 |
| 2024-01-31 | 1.400 | 1.400 | 1.280 | 1.280 | 1.249 | 8,546,808 |
| 2024-01-30 | 1.420 | 1.420 | 1.390 | 1.390 | 1.356 | 3,748,306 |
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.