Eastern Technical Engineering Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	0.930	0.930	0.920	0.930	0.907	42,200
2023-05-02	0.940	0.940	0.920	0.940	0.917	246,100
2023-04-28	0.950	0.980	0.940	0.940	0.917	133,700
2023-04-27	0.980	0.980	0.920	0.930	0.907	351,000
2023-04-26	0.980	1.020	0.980	0.980	0.956	175,932
2023-04-25	1.000	1.000	0.980	1.000	0.976	353,850
2023-04-24	1.010	1.020	0.980	1.000	0.976	382,600
2023-04-21	1.030	1.030	1.000	1.010	0.985	172,107
2023-04-20	1.020	1.040	1.020	1.020	0.995	299,301
2023-04-19	1.020	1.030	1.020	1.020	0.995	83,200
2023-04-18	1.050	1.050	1.020	1.020	0.995	72,000
2023-04-17	1.050	1.050	1.010	1.040	1.015	263,963
2023-04-12	1.050	1.050	1.050	1.050	1.024	2,601
2023-04-11	1.080	1.080	1.020	1.060	1.034	44,000
2023-04-10	1.040	1.070	1.000	1.030	1.005	149,005
2023-04-07	1.060	1.070	1.030	1.030	1.005	23,300
2023-04-05	1.080	1.080	1.050	1.050	1.024	191,800
2023-04-04	1.000	1.090	1.000	1.090	1.063	69,100
2023-04-03	1.090	1.100	1.070	1.100	1.073	182,800
2023-03-31	1.110	1.120	1.090	1.090	1.063	136,043
2023-03-30	1.100	1.120	1.100	1.110	1.083	97,503
2023-03-29	1.100	1.130	1.090	1.090	1.063	43,801
2023-03-28	1.100	1.100	1.090	1.090	1.063	104,902
2023-03-27	1.110	1.110	1.080	1.100	1.073	301,200
2023-03-24	1.130	1.130	1.110	1.110	1.083	25,600
2023-03-23	1.130	1.130	1.090	1.130	1.102	73,800
2023-03-22	1.140	1.140	1.120	1.130	1.102	70,805
2023-03-21	1.100	1.140	1.100	1.130	1.102	752,301
2023-03-20	1.100	1.120	1.100	1.110	1.083	105,600
2023-03-17	1.080	1.140	1.080	1.130	1.102	382,910
2023-03-16	1.140	1.140	1.030	1.120	1.093	591,823
2023-03-15	1.140	1.160	1.140	1.140	1.112	478,700
2023-03-14	1.140	1.160	1.120	1.140	1.112	400,800
2023-03-13	1.160	1.170	1.130	1.140	1.112	750,200
2023-03-10	1.160	1.160	1.150	1.150	1.122	127,700
2023-03-09	1.160	1.170	1.160	1.170	1.142	14,700
2023-03-08	1.170	1.170	1.170	1.170	1.142	73,500
2023-03-07	1.170	1.190	1.160	1.190	1.161	184,000
2023-03-03	1.150	1.180	1.140	1.170	1.142	157,200
2023-03-02	1.140	1.160	1.140	1.140	1.112	364,003
2023-03-01	1.160	1.200	1.140	1.140	1.112	320,700
2023-02-28	1.180	1.190	1.150	1.160	1.132	356,998
2023-02-27	1.160	1.180	1.160	1.180	1.151	126,500
2023-02-24	1.210	1.210	1.170	1.170	1.142	114,100
2023-02-23	1.190	1.210	1.180	1.190	1.161	226,000
2023-02-22	1.180	1.260	1.180	1.200	1.171	940,600
2023-02-21	1.170	1.170	1.150	1.160	1.132	102,300
2023-02-20	1.140	1.170	1.140	1.170	1.142	104,301
2023-02-17	1.170	1.170	1.150	1.160	1.132	85,301
2023-02-16	1.180	1.180	1.160	1.170	1.142	138,314
2023-02-15	1.170	1.180	1.130	1.160	1.132	402,802
2023-02-14	1.200	1.210	1.170	1.170	1.142	304,800
2023-02-13	1.210	1.210	1.190	1.210	1.181	118,900
2023-02-10	1.200	1.210	1.190	1.210	1.181	49,219
2023-02-09	1.200	1.220	1.190	1.200	1.171	306,300
2023-02-08	1.240	1.240	1.200	1.200	1.171	462,100
2023-02-07	1.250	1.250	1.210	1.240	1.210	280,300
2023-02-06	1.290	1.290	1.240	1.240	1.210	639,601
2023-02-03	1.200	1.290	1.200	1.240	1.210	1,795,502
2023-02-02	1.200	1.200	1.180	1.200	1.171	72,901

← NewerPage 15 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.