Eastern Technical Engineering Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	0.590	0.610	0.590	0.600	0.600	34,700
2026-04-21	0.590	0.640	0.590	0.600	0.600	333,900
2026-04-20	0.590	0.600	0.590	0.590	0.590	19,000
2026-04-17	0.590	0.600	0.590	0.590	0.590	2,000
2026-04-16	0.600	0.600	0.570	0.580	0.580	81,103
2026-04-10	0.590	0.600	0.560	0.600	0.600	63,500
2026-04-09	0.590	0.600	0.590	0.600	0.600	30,400
2026-04-08	0.590	0.600	0.590	0.600	0.600	3,200
2026-04-07	0.600	0.600	0.600	0.600	0.600	20,100
2026-04-03	0.600	0.620	0.590	0.600	0.600	61,700
2026-04-02	0.600	0.610	0.600	0.600	0.600	15,700
2026-04-01	0.580	0.610	0.570	0.600	0.600	34,000
2026-03-31	0.600	0.600	0.600	0.600	0.600	83,538
2026-03-30	0.600	0.600	0.580	0.600	0.600	86,071
2026-03-27	0.610	0.610	0.600	0.600	0.600	50,301
2026-03-26	0.600	0.600	0.590	0.600	0.600	32,700
2026-03-25	0.590	0.600	0.570	0.600	0.600	40,700
2026-03-24	0.590	0.600	0.590	0.590	0.590	50,600
2026-03-23	0.590	0.600	0.590	0.590	0.590	66,900
2026-03-20	0.580	0.600	0.580	0.600	0.600	41,799
2026-03-19	0.600	0.630	0.580	0.600	0.600	155,601
2026-03-18	0.590	0.600	0.590	0.600	0.600	26,601
2026-03-17	0.590	0.610	0.540	0.570	0.570	217,410
2026-03-16	0.580	0.620	0.580	0.590	0.590	81,400
2026-03-13	0.610	0.610	0.570	0.580	0.580	114,700
2026-03-12	0.600	0.610	0.590	0.610	0.610	103,500
2026-03-11	0.600	0.610	0.590	0.610	0.610	179,700
2026-03-10	0.600	0.610	0.590	0.610	0.610	39,800
2026-03-09	0.570	0.600	0.570	0.600	0.600	37,600
2026-03-06	0.600	0.600	0.580	0.600	0.600	21,800
2026-03-05	0.590	0.600	0.550	0.600	0.600	75,200
2026-03-04	0.580	0.600	0.580	0.600	0.600	59,000
2026-03-02	0.580	0.620	0.560	0.560	0.560	206,700
2026-02-27	0.610	0.610	0.570	0.600	0.600	146,400
2026-02-26	0.560	0.610	0.560	0.610	0.610	128,320
2026-02-25	0.600	0.630	0.500	0.550	0.550	167,263
2026-02-24	0.610	0.630	0.610	0.620	0.620	6,900
2026-02-23	0.620	0.630	0.620	0.620	0.620	14,204
2026-02-20	0.610	0.620	0.610	0.620	0.620	25,300
2026-02-19	0.610	0.620	0.600	0.620	0.620	25,000
2026-02-18	0.620	0.630	0.570	0.610	0.610	118,803
2026-02-17	0.610	0.620	0.570	0.620	0.620	29,600
2026-02-16	0.620	0.620	0.610	0.620	0.620	5,902
2026-02-13	0.620	0.640	0.610	0.620	0.620	67,400
2026-02-12	0.610	0.620	0.610	0.620	0.620	3,801
2026-02-11	0.600	0.620	0.600	0.610	0.610	90,301
2026-02-10	0.590	0.610	0.590	0.600	0.600	74,500
2026-02-09	0.580	0.590	0.550	0.590	0.590	138,500
2026-02-06	0.520	0.600	0.520	0.560	0.560	762,220
2026-02-05	0.510	0.530	0.510	0.530	0.530	44,300
2026-02-04	0.510	0.540	0.510	0.520	0.520	330,300
2026-02-03	0.500	0.510	0.490	0.510	0.510	187,800
2026-02-02	0.510	0.520	0.490	0.490	0.490	223,177
2026-01-30	0.530	0.530	0.490	0.490	0.490	101,600
2026-01-29	0.500	0.520	0.500	0.520	0.520	236,878
2026-01-28	0.510	0.520	0.490	0.490	0.490	117,800
2026-01-27	0.500	0.520	0.490	0.520	0.520	122,812
2026-01-26	0.510	0.510	0.490	0.500	0.500	169,807
2026-01-23	0.530	0.530	0.470	0.510	0.510	644,006
2026-01-22	0.550	0.550	0.520	0.540	0.540	297,224

← NewerPage 3 of 21 · 1,211 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.