Eastern Technical Engineering Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	0.570	0.580	0.560	0.580	0.580	149,201
2026-07-17	0.570	0.580	0.570	0.570	0.570	192,010
2026-07-16	0.570	0.570	0.560	0.570	0.570	24,601
2026-07-15	0.570	0.580	0.560	0.560	0.560	50,000
2026-07-14	0.570	0.570	0.560	0.570	0.570	11,900
2026-07-13	0.570	0.570	0.560	0.570	0.570	15,400
2026-07-10	0.570	0.570	0.560	0.570	0.570	1,719
2026-07-09	0.550	0.560	0.550	0.560	0.560	90,401
2026-07-08	0.580	0.580	0.550	0.560	0.560	115,900
2026-07-07	0.570	0.580	0.570	0.580	0.580	8,305
2026-07-06	0.580	0.580	0.560	0.580	0.580	21,232
2026-07-03	0.570	0.580	0.560	0.580	0.580	103,610
2026-07-02	0.560	0.580	0.550	0.560	0.560	97,400
2026-07-01	0.560	0.560	0.550	0.560	0.560	81,900
2026-06-30	0.570	0.570	0.520	0.540	0.540	327,901
2026-06-29	0.570	0.580	0.560	0.580	0.580	19,700
2026-06-26	0.560	0.570	0.560	0.570	0.570	75,601
2026-06-25	0.550	0.570	0.550	0.570	0.570	26,910
2026-06-24	0.570	0.570	0.540	0.560	0.560	544,400
2026-06-23	0.570	0.580	0.570	0.570	0.570	138,500
2026-06-22	0.590	0.600	0.570	0.580	0.580	132,008
2026-06-19	0.630	0.630	0.590	0.590	0.590	358,100
2026-06-18	0.580	0.670	0.580	0.620	0.620	1,604,905
2026-06-17	0.570	0.620	0.560	0.580	0.580	683,400
2026-06-16	0.580	0.580	0.560	0.570	0.570	24,400
2026-06-15	0.560	0.570	0.550	0.570	0.570	173,602
2026-06-12	0.570	0.570	0.560	0.570	0.570	90,001
2026-06-11	0.570	0.570	0.550	0.570	0.570	65,202
2026-06-10	0.560	0.570	0.550	0.570	0.570	81,000
2026-06-09	0.580	0.580	0.570	0.570	0.570	41,509
2026-06-08	0.570	0.580	0.550	0.580	0.580	86,700
2026-06-05	0.580	0.580	0.570	0.570	0.570	19,400
2026-06-04	0.570	0.580	0.560	0.570	0.570	14,300
2026-06-02	0.570	0.590	0.560	0.570	0.570	313,100
2026-05-29	0.600	0.600	0.560	0.570	0.570	291,000
2026-05-28	0.590	0.600	0.580	0.580	0.580	70,000
2026-05-27	0.600	0.600	0.580	0.590	0.590	129,600
2026-05-26	0.590	0.600	0.590	0.600	0.600	78,100
2026-05-25	0.620	0.630	0.590	0.590	0.590	347,800
2026-05-22	0.590	0.700	0.590	0.620	0.620	2,727,130
2026-05-21	0.560	0.610	0.560	0.580	0.580	779,047
2026-05-20	0.560	0.580	0.560	0.570	0.570	84,420
2026-05-19	0.560	0.580	0.560	0.580	0.580	50,200
2026-05-18	0.560	0.590	0.550	0.580	0.580	231,100
2026-05-15	0.580	0.590	0.530	0.560	0.560	863,800
2026-05-14	0.500	0.620	0.500	0.590	0.590	3,803,301
2026-05-13	0.590	0.600	0.450	0.480	0.480	1,312,401
2026-05-12	0.580	0.590	0.580	0.590	0.590	18,107
2026-05-11	0.580	0.590	0.580	0.590	0.590	10,300
2026-05-08	0.580	0.590	0.550	0.580	0.580	286,199
2026-05-07	0.600	0.600	0.600	0.600	0.600	200
2026-05-06	0.600	0.600	0.580	0.600	0.600	2,300
2026-05-05	0.590	0.600	0.580	0.600	0.600	26,700
2026-04-30	0.600	0.600	0.590	0.600	0.600	1,900
2026-04-29	0.580	0.600	0.580	0.600	0.600	17,700
2026-04-28	0.590	0.610	0.590	0.590	0.590	9,501
2026-04-27	0.600	0.600	0.580	0.590	0.590	34,500
2026-04-24	0.580	0.600	0.580	0.600	0.600	57,100
2026-04-23	0.600	0.610	0.590	0.600	0.600	7,802
2026-04-22	0.590	0.610	0.590	0.600	0.600	34,700

← NewerPage 2 of 3 · 122 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.