Eastern Technical Engineering Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	1.190	1.210	1.180	1.180	1.151	563,800
2023-01-31	1.200	1.200	1.180	1.180	1.151	111,000
2023-01-30	1.210	1.210	1.190	1.190	1.161	48,300
2023-01-27	1.190	1.210	1.190	1.200	1.171	46,310
2023-01-26	1.210	1.210	1.180	1.190	1.161	91,500
2023-01-25	1.200	1.250	1.200	1.210	1.181	161,300
2023-01-24	1.210	1.230	1.200	1.200	1.171	73,800
2023-01-23	1.190	1.200	1.180	1.200	1.171	214,200
2023-01-20	1.200	1.200	1.190	1.200	1.171	21,209
2023-01-19	1.210	1.220	1.190	1.190	1.161	470,600
2023-01-18	1.210	1.230	1.190	1.210	1.181	311,960
2023-01-17	1.210	1.220	1.200	1.200	1.171	83,900
2023-01-16	1.210	1.250	1.200	1.200	1.171	452,500
2023-01-13	1.180	1.210	1.170	1.210	1.181	350,245
2023-01-12	1.180	1.210	1.170	1.170	1.142	910,813
2023-01-11	1.180	1.190	1.160	1.170	1.142	293,600
2023-01-10	1.160	1.180	1.160	1.180	1.151	300,731
2023-01-09	1.150	1.170	1.150	1.160	1.132	126,300
2023-01-06	1.150	1.160	1.150	1.160	1.132	432,801
2023-01-05	1.170	1.180	1.160	1.160	1.132	87,600
2023-01-04	1.170	1.190	1.150	1.170	1.142	289,000
2023-01-03	1.170	1.170	1.150	1.160	1.132	217,205
2022-12-30	1.170	1.180	1.160	1.160	1.132	123,800
2022-12-29	1.160	1.170	1.160	1.170	1.142	158,900
2022-12-28	1.150	1.180	1.150	1.160	1.132	148,300
2022-12-27	1.150	1.160	1.150	1.160	1.132	178,200
2022-12-26	1.160	1.160	1.140	1.150	1.122	127,400
2022-12-23	1.160	1.170	1.130	1.150	1.122	293,910
2022-12-22	1.160	1.180	1.150	1.160	1.132	139,405
2022-12-21	1.170	1.170	1.150	1.160	1.132	94,500
2022-12-20	1.200	1.200	1.150	1.150	1.122	365,000
2022-12-19	1.180	1.200	1.180	1.190	1.161	145,799
2022-12-16	1.180	1.210	1.180	1.190	1.161	232,700
2022-12-15	1.220	1.220	1.180	1.180	1.151	351,200
2022-12-14	1.220	1.260	1.200	1.200	1.171	398,999
2022-12-13	1.200	1.220	1.200	1.210	1.181	26,200
2022-12-09	1.200	1.270	1.200	1.210	1.181	244,031
2022-12-08	1.200	1.230	1.160	1.190	1.161	629,173
2022-12-07	1.230	1.230	1.220	1.220	1.190	122,500
2022-12-06	1.230	1.230	1.200	1.220	1.190	198,601
2022-12-02	1.230	1.240	1.220	1.220	1.190	124,600
2022-12-01	1.220	1.240	1.220	1.240	1.210	416,805
2022-11-30	1.230	1.230	1.220	1.220	1.190	258,850
2022-11-29	1.240	1.250	1.230	1.230	1.200	168,905
2022-11-28	1.240	1.240	1.220	1.240	1.210	229,200
2022-11-25	1.260	1.260	1.220	1.230	1.200	66,100
2022-11-24	1.260	1.260	1.230	1.250	1.220	135,535
2022-11-23	1.230	1.250	1.230	1.240	1.210	449,910
2022-11-22	1.270	1.300	1.200	1.230	1.200	2,084,057
2022-11-21	1.260	1.280	1.260	1.260	1.229	212,600
2022-11-18	1.280	1.290	1.270	1.270	1.239	175,200
2022-11-17	1.300	1.320	1.280	1.280	1.249	197,800
2022-11-16	1.320	1.340	1.280	1.280	1.249	351,000
2022-11-15	1.300	1.340	1.270	1.270	1.239	258,199
2022-11-14	1.300	1.300	1.270	1.300	1.268	428,100
2022-11-11	1.340	1.340	1.300	1.300	1.268	559,200
2022-11-10	1.330	1.350	1.320	1.350	1.317	306,000
2022-11-09	1.350	1.360	1.320	1.340	1.307	402,900
2022-11-08	1.360	1.370	1.350	1.360	1.327	503,001
2022-11-07	1.360	1.370	1.340	1.360	1.327	283,200

← NewerPage 16 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.