Eastern Technical Engineering Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	1.860	2.020	1.860	1.950	1.902	49,374,699
2022-02-03	1.650	1.830	1.650	1.830	1.785	12,095,900
2022-02-02	1.670	1.670	1.650	1.650	1.610	280,100
2022-02-01	1.640	1.660	1.640	1.660	1.620	238,400
2022-01-31	1.630	1.650	1.630	1.640	1.600	219,300
2022-01-28	1.630	1.700	1.620	1.620	1.581	1,935,900
2022-01-27	1.630	1.670	1.620	1.630	1.590	668,400
2022-01-26	1.640	1.720	1.620	1.620	1.581	1,386,500
2022-01-25	1.630	1.660	1.630	1.640	1.600	547,600
2022-01-24	1.690	1.690	1.630	1.650	1.610	650,300
2022-01-21	1.710	1.710	1.670	1.690	1.649	317,000
2022-01-20	1.730	1.740	1.700	1.700	1.659	479,800
2022-01-19	1.690	1.730	1.690	1.730	1.688	405,000
2022-01-18	1.740	1.750	1.680	1.690	1.649	919,000
2022-01-17	1.780	1.780	1.740	1.750	1.707	583,100
2022-01-14	1.780	1.780	1.750	1.760	1.717	2,599,200
2022-01-13	1.700	1.750	1.690	1.750	1.707	2,242,200
2022-01-12	1.640	1.680	1.640	1.680	1.639	764,300
2022-01-11	1.630	1.660	1.630	1.640	1.600	468,100
2022-01-10	1.650	1.660	1.630	1.640	1.600	489,100
2022-01-07	1.670	1.680	1.630	1.640	1.600	951,900
2022-01-06	1.660	1.700	1.660	1.660	1.620	732,800
2022-01-05	1.670	1.700	1.660	1.680	1.639	796,700
2022-01-04	1.660	1.680	1.640	1.670	1.629	843,100
2021-12-30	1.630	1.650	1.630	1.640	1.600	286,400
2021-12-29	1.680	1.680	1.610	1.630	1.590	544,500
2021-12-28	1.660	1.690	1.650	1.650	1.610	815,800
2021-12-27	1.710	1.710	1.640	1.670	1.629	1,191,000
2021-12-24	1.740	1.750	1.690	1.720	1.678	941,800
2021-12-23	1.730	1.780	1.720	1.740	1.698	265,900
2021-12-22	1.720	1.740	1.720	1.720	1.678	803,700
2021-12-21	1.730	1.750	1.710	1.710	1.668	488,900
2021-12-20	1.780	1.780	1.710	1.730	1.688	1,433,100
2021-12-17	1.770	1.810	1.770	1.780	1.737	1,494,800
2021-12-16	1.810	1.830	1.770	1.770	1.727	1,094,700
2021-12-15	1.790	1.830	1.780	1.800	1.756	2,501,300
2021-12-14	1.780	1.780	1.770	1.780	1.737	937,100
2021-12-13	1.760	1.800	1.760	1.770	1.727	606,900
2021-12-09	1.760	1.780	1.760	1.770	1.727	588,600
2021-12-08	1.790	1.790	1.750	1.760	1.717	904,600
2021-12-07	1.750	1.770	1.740	1.760	1.717	675,400
2021-12-03	1.740	1.790	1.710	1.740	1.698	857,100
2021-12-02	1.740	1.760	1.730	1.730	1.688	721,300
2021-12-01	1.760	1.760	1.700	1.750	1.707	1,045,200
2021-11-30	1.860	1.880	1.680	1.740	1.698	2,744,300
2021-11-29	1.860	1.880	1.850	1.850	1.805	817,200
2021-11-26	1.930	1.930	1.870	1.870	1.824	1,650,600
2021-11-25	1.930	1.950	1.920	1.940	1.893	980,000
2021-11-24	1.900	1.920	1.890	1.920	1.873	1,237,900
2021-11-23	1.890	1.910	1.880	1.890	1.844	554,200
2021-11-22	1.900	1.910	1.890	1.900	1.854	368,100
2021-11-19	1.880	1.900	1.880	1.890	1.844	512,400
2021-11-18	1.900	1.900	1.870	1.880	1.834	242,200
2021-11-17	1.880	1.900	1.870	1.880	1.834	409,300
2021-11-16	1.890	1.900	1.880	1.880	1.834	444,100
2021-11-15	1.920	1.940	1.860	1.880	1.834	1,065,700
2021-11-12	1.980	1.980	1.910	1.920	1.873	699,900
2021-11-11	1.930	1.950	1.920	1.940	1.893	545,600
2021-11-10	1.870	1.950	1.870	1.940	1.893	1,867,700
2021-11-09	1.840	1.880	1.840	1.870	1.824	458,100

← NewerPage 20 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.