Eastern Technical Engineering Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	1.380	1.450	1.380	1.440	1.405	107,900
2022-05-09	1.450	1.460	1.400	1.400	1.366	279,900
2022-05-06	1.450	1.480	1.450	1.460	1.424	564,700
2022-05-05	1.510	1.520	1.460	1.480	1.444	376,800
2022-05-03	1.540	1.540	1.480	1.490	1.454	503,500
2022-04-29	1.520	1.550	1.520	1.550	1.512	259,600
2022-04-28	1.530	1.540	1.510	1.530	1.493	143,000
2022-04-27	1.570	1.570	1.500	1.520	1.483	1,296,500
2022-04-26	1.570	1.590	1.550	1.550	1.512	639,900
2022-04-25	1.580	1.590	1.550	1.570	1.532	354,400
2022-04-22	1.610	1.610	1.580	1.590	1.551	349,700
2022-04-21	1.610	1.620	1.590	1.590	1.551	567,100
2022-04-20	1.550	1.680	1.550	1.580	1.542	2,466,400
2022-04-19	1.550	1.570	1.540	1.560	1.522	533,300
2022-04-18	1.520	1.550	1.520	1.550	1.512	108,000
2022-04-12	1.550	1.560	1.520	1.550	1.512	368,300
2022-04-11	1.580	1.580	1.550	1.550	1.512	467,900
2022-04-08	1.570	1.590	1.560	1.580	1.542	512,800
2022-04-07	1.600	1.600	1.580	1.580	1.542	496,800
2022-04-05	1.620	1.620	1.600	1.600	1.561	863,000
2022-04-04	1.670	1.670	1.580	1.620	1.581	1,156,100
2022-04-01	1.650	1.670	1.650	1.670	1.629	492,700
2022-03-31	1.680	1.680	1.640	1.670	1.629	629,800
2022-03-30	1.700	1.700	1.670	1.680	1.639	378,600
2022-03-29	1.700	1.700	1.670	1.680	1.639	572,400
2022-03-28	1.660	1.690	1.660	1.670	1.629	550,100
2022-03-25	1.720	1.730	1.660	1.660	1.620	2,357,400
2022-03-24	1.660	1.730	1.650	1.710	1.668	7,494,610
2022-03-23	1.630	1.680	1.630	1.670	1.629	622,641
2022-03-22	1.650	1.660	1.630	1.640	1.600	359,000
2022-03-21	1.670	1.680	1.630	1.640	1.600	478,300
2022-03-18	1.650	1.690	1.650	1.680	1.639	650,500
2022-03-17	1.660	1.680	1.650	1.660	1.620	414,100
2022-03-16	1.640	1.680	1.640	1.650	1.610	337,700
2022-03-15	1.640	1.680	1.620	1.620	1.581	908,200
2022-03-14	1.630	1.660	1.620	1.630	1.590	535,200
2022-03-11	1.620	1.650	1.600	1.650	1.610	265,400
2022-03-10	1.570	1.650	1.570	1.610	1.571	839,600
2022-03-09	1.530	1.590	1.490	1.570	1.532	1,173,300
2022-03-08	1.560	1.580	1.400	1.490	1.454	1,893,000
2022-03-07	1.690	1.690	1.560	1.560	1.522	2,509,300
2022-03-04	1.740	1.750	1.680	1.690	1.649	2,869,800
2022-03-03	1.740	1.770	1.730	1.730	1.688	1,388,800
2022-03-02	1.790	1.790	1.730	1.730	1.688	1,352,100
2022-03-01	1.810	1.810	1.780	1.790	1.746	1,079,600
2022-02-28	1.770	1.820	1.770	1.780	1.737	1,803,000
2022-02-25	1.780	1.820	1.750	1.750	1.707	2,303,000
2022-02-24	1.860	1.900	1.700	1.740	1.698	7,189,400
2022-02-23	1.880	1.970	1.880	1.920	1.873	7,621,500
2022-02-22	2.000	2.060	1.860	1.860	1.815	38,819,602
2022-02-21	1.740	2.140	1.740	2.140	2.088	65,553,602
2022-02-18	1.810	1.810	1.730	1.740	1.698	3,214,800
2022-02-17	1.820	1.840	1.810	1.810	1.766	1,063,800
2022-02-15	1.870	1.870	1.780	1.810	1.766	997,500
2022-02-14	1.830	1.860	1.790	1.810	1.766	3,628,400
2022-02-11	1.850	1.900	1.830	1.860	1.815	2,629,500
2022-02-10	2.040	2.080	1.860	1.900	1.854	11,131,400
2022-02-09	1.970	2.060	1.960	2.000	1.951	22,346,900
2022-02-08	1.970	1.970	1.920	1.950	1.902	6,508,700
2022-02-07	1.950	2.040	1.930	1.970	1.922	23,259,600

← NewerPage 19 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.