Eastern Technical Engineering Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	0.570	0.570	0.530	0.540	0.540	178,801
2026-01-20	0.540	0.560	0.540	0.560	0.560	24,800
2026-01-19	0.550	0.560	0.530	0.540	0.540	78,500
2026-01-16	0.540	0.560	0.540	0.550	0.550	29,601
2026-01-15	0.550	0.560	0.540	0.560	0.560	35,723
2026-01-14	0.560	0.560	0.480	0.550	0.550	66,804
2026-01-13	0.560	0.580	0.550	0.570	0.570	322,828
2026-01-12	0.580	0.580	0.560	0.580	0.580	12,900
2026-01-09	0.570	0.580	0.560	0.580	0.580	106,200
2026-01-08	0.580	0.580	0.570	0.580	0.580	24,500
2026-01-07	0.580	0.580	0.560	0.580	0.580	10,001
2026-01-06	0.580	0.580	0.560	0.580	0.580	900
2026-01-05	0.570	0.590	0.570	0.580	0.580	66,903
2025-12-30	0.570	0.580	0.560	0.580	0.580	59,800
2025-12-29	0.560	0.560	0.550	0.560	0.560	24,400
2025-12-26	0.560	0.560	0.550	0.550	0.550	148,414
2025-12-25	0.570	0.580	0.560	0.560	0.560	165,435
2025-12-24	0.590	0.590	0.570	0.570	0.570	107,400
2025-12-23	0.590	0.600	0.560	0.590	0.590	145,515
2025-12-22	0.590	0.620	0.590	0.600	0.600	49,610
2025-12-19	0.590	0.610	0.590	0.600	0.600	61,605
2025-12-18	0.640	0.640	0.600	0.600	0.600	86,711
2025-12-17	0.640	0.640	0.610	0.640	0.640	120,600
2025-12-16	0.640	0.640	0.600	0.630	0.630	46,600
2025-12-15	0.630	0.640	0.630	0.630	0.630	7,300
2025-12-12	0.620	0.640	0.610	0.610	0.610	8,900
2025-12-11	0.630	0.640	0.620	0.640	0.640	54,009
2025-12-09	0.610	0.640	0.600	0.630	0.630	156,500
2025-12-08	0.610	0.650	0.600	0.600	0.600	217,810
2025-12-04	0.640	0.730	0.610	0.610	0.610	1,698,408
2025-12-03	0.660	0.670	0.470	0.620	0.620	76,618
2025-12-02	0.670	0.670	0.660	0.660	0.660	24,200
2025-12-01	0.660	0.670	0.650	0.660	0.660	23,900
2025-11-28	0.680	0.690	0.610	0.650	0.650	93,300
2025-11-27	0.680	0.690	0.640	0.690	0.690	28,900
2025-11-26	0.610	0.680	0.580	0.680	0.680	224,402
2025-11-25	0.640	0.640	0.620	0.620	0.620	11,100
2025-11-24	0.640	0.650	0.590	0.640	0.640	39,604
2025-11-21	0.640	0.640	0.640	0.640	0.640	28,200
2025-11-20	0.640	0.650	0.640	0.640	0.640	1,300
2025-11-19	0.660	0.660	0.640	0.640	0.640	19,399
2025-11-18	0.640	0.660	0.640	0.660	0.660	12,715
2025-11-17	0.650	0.660	0.640	0.660	0.660	70,100
2025-11-14	0.660	0.660	0.640	0.660	0.660	68,200
2025-11-13	0.670	0.670	0.640	0.660	0.660	204,800
2025-11-12	0.670	0.690	0.660	0.670	0.670	21,100
2025-11-11	0.690	0.690	0.640	0.680	0.680	31,199
2025-11-10	0.700	0.700	0.690	0.690	0.690	24,700
2025-11-07	0.700	0.700	0.680	0.700	0.700	15,372
2025-11-06	0.680	0.700	0.680	0.700	0.700	26,100
2025-11-05	0.690	0.700	0.690	0.690	0.690	20,100
2025-11-04	0.690	0.700	0.660	0.690	0.690	54,371
2025-11-03	0.700	0.700	0.670	0.680	0.680	12,100
2025-10-31	0.690	0.700	0.670	0.670	0.670	36,528
2025-10-30	0.660	0.750	0.660	0.710	0.710	182,110
2025-10-29	0.670	0.690	0.660	0.660	0.660	9,501
2025-10-28	0.700	0.700	0.670	0.670	0.670	34,900
2025-10-27	0.700	0.700	0.700	0.700	0.700	2,000
2025-10-24	0.700	0.700	0.700	0.700	0.700	200
2025-10-22	0.690	0.700	0.680	0.700	0.700	17,300

← NewerPage 4 of 21 · 1,215 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.