Eastern Technical Engineering Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	1.420	1.510	1.230	1.240	1.210	50,416,840
2023-07-31	1.400	1.420	1.320	1.360	1.327	8,666,003
2023-07-27	1.440	1.480	1.400	1.400	1.366	23,972,010
2023-07-26	1.280	1.450	1.250	1.450	1.415	34,285,512
2023-07-25	1.370	1.410	1.230	1.290	1.259	20,159,760
2023-07-24	1.500	1.550	1.330	1.330	1.298	37,808,512
2023-07-21	1.170	1.440	1.170	1.410	1.376	78,103,648
2023-07-20	1.000	1.230	1.000	1.110	1.083	31,378,561
2023-07-19	0.800	1.050	0.800	1.050	1.024	4,638,606
2023-07-18	0.800	0.810	0.790	0.800	0.781	180,801
2023-07-17	0.800	0.840	0.800	0.810	0.790	73,305
2023-07-14	0.800	0.810	0.800	0.800	0.781	351,700
2023-07-13	0.820	0.820	0.800	0.800	0.781	104,000
2023-07-12	0.810	0.820	0.800	0.800	0.781	30,200
2023-07-11	0.830	0.830	0.800	0.800	0.781	111,900
2023-07-10	0.860	0.860	0.830	0.830	0.810	4,800
2023-07-07	0.850	0.850	0.840	0.850	0.829	71,200
2023-07-06	0.850	0.870	0.840	0.850	0.829	83,400
2023-07-05	0.850	0.870	0.830	0.870	0.849	219,900
2023-07-04	0.890	0.900	0.850	0.880	0.859	435,100
2023-07-03	0.840	0.870	0.840	0.850	0.829	89,108
2023-06-30	0.820	0.870	0.820	0.870	0.849	187,400
2023-06-29	0.800	0.840	0.790	0.830	0.810	300,700
2023-06-28	0.810	0.820	0.790	0.810	0.790	49,010
2023-06-27	0.800	0.890	0.800	0.820	0.800	47,100
2023-06-26	0.840	0.840	0.770	0.780	0.761	579,509
2023-06-23	0.880	0.880	0.800	0.840	0.820	78,515
2023-06-22	0.860	0.860	0.810	0.810	0.790	281,700
2023-06-21	0.880	0.880	0.860	0.870	0.849	306,800
2023-06-20	0.900	0.910	0.870	0.890	0.868	553,900
2023-06-19	0.920	0.930	0.910	0.910	0.888	215,125
2023-06-16	0.960	0.960	0.930	0.940	0.917	85,100
2023-06-15	0.960	0.960	0.940	0.940	0.917	123,500
2023-06-14	0.960	0.980	0.960	0.980	0.956	23,900
2023-06-13	0.970	0.980	0.960	0.960	0.937	230,525
2023-06-12	0.930	0.980	0.930	0.970	0.946	23,400
2023-06-09	0.930	0.940	0.930	0.940	0.917	21,100
2023-06-08	0.950	0.950	0.920	0.920	0.898	14,500
2023-06-07	0.950	0.950	0.900	0.940	0.917	88,000
2023-06-06	0.930	0.980	0.930	0.930	0.907	38,101
2023-06-02	0.980	0.980	0.950	0.950	0.927	23,600
2023-06-01	0.980	0.980	0.940	0.960	0.937	24,200
2023-05-31	0.980	0.980	0.940	0.960	0.937	2,400
2023-05-30	0.950	0.980	0.950	0.960	0.937	59,205
2023-05-29	0.910	0.950	0.910	0.950	0.927	31,502
2023-05-26	0.970	0.980	0.960	0.960	0.937	5,400
2023-05-25	0.960	0.960	0.930	0.950	0.927	30,300
2023-05-24	0.930	0.990	0.920	0.940	0.917	89,211
2023-05-23	0.920	0.940	0.910	0.910	0.888	63,300
2023-05-22	0.920	0.950	0.900	0.940	0.917	63,900
2023-05-19	0.950	0.950	0.930	0.940	0.917	20,000
2023-05-18	0.980	0.980	0.940	0.940	0.917	91,200
2023-05-17	0.980	0.980	0.950	0.970	0.946	45,800
2023-05-16	0.990	1.000	0.970	0.970	0.946	122,300
2023-05-15	1.020	1.020	0.970	1.000	0.976	167,500
2023-05-12	0.990	1.020	0.960	1.010	0.985	542,600
2023-05-11	0.950	0.950	0.950	0.950	0.927	129,901
2023-05-10	0.930	0.970	0.930	0.960	0.937	193,200
2023-05-09	0.940	0.990	0.930	0.950	0.927	152,600
2023-05-08	0.930	0.940	0.930	0.930	0.907	23,900

← NewerPage 14 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.