Eastern Technical Engineering Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	0.860	0.890	0.840	0.870	0.849	525,200
2023-10-27	0.890	0.910	0.850	0.890	0.868	253,800
2023-10-26	0.910	0.920	0.880	0.890	0.868	376,403
2023-10-25	0.910	0.950	0.910	0.920	0.898	536,511
2023-10-24	0.860	0.960	0.860	0.900	0.878	707,908
2023-10-20	0.900	0.920	0.880	0.890	0.868	459,907
2023-10-19	0.930	0.930	0.890	0.920	0.898	389,020
2023-10-18	0.960	0.960	0.920	0.920	0.898	407,037
2023-10-17	0.950	0.980	0.950	0.950	0.927	296,535
2023-10-16	1.000	1.000	0.910	0.950	0.927	470,240
2023-10-12	1.000	1.020	0.990	1.000	0.976	271,100
2023-10-11	0.930	1.030	0.930	1.010	0.985	1,528,650
2023-10-10	0.950	0.980	0.900	0.930	0.907	1,091,700
2023-10-09	1.010	1.010	0.930	0.940	0.917	1,026,922
2023-10-06	1.060	1.060	0.990	1.010	0.985	1,413,451
2023-10-05	1.030	1.060	1.030	1.050	1.024	591,600
2023-10-04	1.000	1.040	1.000	1.020	0.995	585,900
2023-10-03	1.010	1.030	1.000	1.030	1.005	1,125,500
2023-10-02	1.080	1.100	1.020	1.030	1.005	1,936,510
2023-09-29	1.080	1.110	1.070	1.080	1.054	1,941,300
2023-09-28	1.140	1.140	1.070	1.070	1.044	2,502,301
2023-09-27	1.220	1.220	1.070	1.130	1.102	7,770,129
2023-09-26	1.190	1.270	1.190	1.220	1.190	13,330,700
2023-09-25	1.220	1.220	1.180	1.190	1.161	2,292,021
2023-09-22	1.130	1.240	1.120	1.230	1.200	11,442,620
2023-09-21	1.100	1.190	1.070	1.130	1.102	1,801,531
2023-09-20	1.180	1.190	1.100	1.120	1.093	2,049,210
2023-09-19	1.200	1.200	1.180	1.180	1.151	249,005
2023-09-18	1.210	1.210	1.170	1.180	1.151	538,229
2023-09-15	1.200	1.210	1.200	1.210	1.181	363,401
2023-09-14	1.180	1.210	1.180	1.200	1.171	971,700
2023-09-13	1.260	1.260	1.170	1.170	1.142	4,425,435
2023-09-12	1.310	1.320	1.250	1.250	1.220	5,889,300
2023-09-11	1.300	1.340	1.290	1.310	1.278	2,935,000
2023-09-08	1.310	1.370	1.290	1.300	1.268	6,600,751
2023-09-07	1.290	1.330	1.290	1.310	1.278	1,305,717
2023-09-06	1.360	1.360	1.280	1.290	1.259	3,931,415
2023-09-05	1.300	1.380	1.290	1.350	1.317	3,658,664
2023-09-04	1.290	1.290	1.250	1.280	1.249	1,722,200
2023-09-01	1.310	1.330	1.290	1.290	1.259	1,761,117
2023-08-31	1.360	1.380	1.320	1.320	1.288	3,174,938
2023-08-30	1.340	1.390	1.330	1.360	1.327	6,531,519
2023-08-29	1.260	1.370	1.260	1.350	1.317	16,376,750
2023-08-28	1.300	1.310	1.230	1.250	1.220	5,950,706
2023-08-25	1.340	1.340	1.280	1.290	1.259	4,869,625
2023-08-24	1.350	1.370	1.340	1.340	1.307	5,104,401
2023-08-23	1.400	1.410	1.360	1.360	1.327	8,218,459
2023-08-22	1.360	1.400	1.340	1.380	1.346	9,253,896
2023-08-21	1.280	1.410	1.280	1.370	1.337	26,493,820
2023-08-18	1.240	1.340	1.230	1.290	1.259	13,948,140
2023-08-17	1.250	1.290	1.220	1.240	1.210	7,427,701
2023-08-16	1.200	1.260	1.150	1.250	1.220	6,546,500
2023-08-15	1.230	1.230	1.170	1.190	1.161	2,859,600
2023-08-11	1.220	1.270	1.180	1.210	1.181	5,153,592
2023-08-10	1.290	1.290	1.220	1.250	1.220	4,963,705
2023-08-09	1.280	1.330	1.270	1.290	1.259	8,346,211
2023-08-08	1.300	1.320	1.270	1.270	1.239	7,906,598
2023-08-07	1.250	1.370	1.240	1.310	1.278	37,902,398
2023-08-04	1.190	1.290	1.190	1.200	1.171	15,795,700
2023-08-03	1.210	1.230	1.130	1.170	1.142	9,700,944

← NewerPage 13 of 21 · 1,216 trading daysOlder →

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.