Eastern Technical Engineering Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	1.360	1.370	1.340	1.360	1.327	283,200
2022-11-04	1.370	1.370	1.350	1.370	1.337	113,800
2022-11-03	1.370	1.370	1.360	1.370	1.337	302,700
2022-11-02	1.360	1.380	1.340	1.370	1.337	1,399,920
2022-11-01	1.320	1.360	1.300	1.360	1.327	900,699
2022-10-31	1.360	1.370	1.320	1.320	1.288	461,399
2022-10-28	1.340	1.370	1.340	1.350	1.317	457,201
2022-10-27	1.390	1.390	1.320	1.340	1.307	1,537,310
2022-10-26	1.380	1.390	1.370	1.370	1.337	911,500
2022-10-25	1.420	1.420	1.370	1.380	1.346	1,587,300
2022-10-21	1.420	1.440	1.400	1.400	1.366	2,534,200
2022-10-20	1.410	1.450	1.400	1.420	1.385	3,598,905
2022-10-19	1.420	1.440	1.400	1.400	1.366	1,030,100
2022-10-18	1.400	1.440	1.400	1.420	1.385	2,382,920
2022-10-17	1.370	1.400	1.370	1.400	1.366	1,108,405
2022-10-12	1.380	1.390	1.370	1.370	1.337	1,190,100
2022-10-11	1.430	1.470	1.370	1.370	1.337	2,032,556
2022-10-10	1.420	1.460	1.390	1.420	1.385	1,700,620
2022-10-07	1.520	1.530	1.410	1.420	1.385	7,928,713
2022-10-06	1.570	1.610	1.510	1.510	1.473	27,980,189
2022-10-05	1.550	1.590	1.500	1.540	1.502	14,781,970
2022-10-04	1.400	1.590	1.400	1.590	1.551	35,969,121
2022-10-03	1.390	1.410	1.370	1.390	1.356	1,216,555
2022-09-30	1.330	1.490	1.330	1.390	1.356	15,662,770
2022-09-29	1.410	1.420	1.340	1.350	1.317	1,394,400
2022-09-28	1.410	1.410	1.380	1.380	1.346	802,900
2022-09-27	1.390	1.440	1.380	1.390	1.356	867,200
2022-09-26	1.370	1.410	1.370	1.390	1.356	705,106
2022-09-23	1.450	1.500	1.380	1.380	1.346	6,974,745
2022-09-22	1.360	1.430	1.350	1.410	1.376	1,489,672
2022-09-21	1.380	1.390	1.350	1.360	1.327	640,715
2022-09-20	1.400	1.420	1.370	1.370	1.337	981,500
2022-09-19	1.460	1.510	1.400	1.400	1.366	10,644,670
2022-09-16	1.360	1.440	1.340	1.440	1.405	3,367,620
2022-09-15	1.350	1.360	1.330	1.360	1.327	449,710
2022-09-14	1.330	1.350	1.330	1.340	1.307	179,300
2022-09-13	1.340	1.360	1.330	1.340	1.307	79,700
2022-09-12	1.360	1.360	1.320	1.330	1.298	441,706
2022-09-09	1.370	1.370	1.330	1.330	1.298	334,000
2022-09-08	1.340	1.370	1.330	1.340	1.307	240,745
2022-09-07	1.350	1.380	1.340	1.340	1.307	367,805
2022-09-06	1.340	1.360	1.330	1.340	1.307	387,300
2022-09-05	1.330	1.340	1.320	1.320	1.288	145,500
2022-09-02	1.330	1.360	1.330	1.330	1.298	212,500
2022-09-01	1.390	1.390	1.330	1.330	1.298	670,500
2022-08-31	1.370	1.390	1.360	1.370	1.337	321,010
2022-08-30	1.380	1.400	1.360	1.360	1.327	745,905
2022-08-29	1.380	1.440	1.360	1.360	1.327	4,710,011
2022-08-26	1.360	1.420	1.350	1.350	1.317	3,765,905
2022-08-25	1.300	1.460	1.300	1.350	1.317	10,050,460
2022-08-24	1.300	1.310	1.270	1.270	1.239	70,700
2022-08-23	1.270	1.300	1.270	1.290	1.259	139,300
2022-08-22	1.290	1.300	1.270	1.300	1.268	76,600
2022-08-19	1.310	1.310	1.280	1.290	1.259	219,201
2022-08-18	1.300	1.300	1.280	1.290	1.259	82,808
2022-08-17	1.320	1.320	1.290	1.290	1.259	403,900
2022-08-16	1.320	1.350	1.300	1.310	1.278	969,400
2022-08-15	1.290	1.380	1.240	1.320	1.288	3,776,100
2022-08-11	1.270	1.320	1.260	1.270	1.239	369,955
2022-08-10	1.310	1.310	1.240	1.270	1.239	243,210

← NewerPage 17 of 21 · 1,217 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.