Eastern Technical Engineering Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	0.690	0.690	0.680	0.690	0.690	27,800
2025-10-20	0.690	0.710	0.660	0.690	0.690	53,904
2025-10-17	0.710	0.720	0.680	0.710	0.710	30,200
2025-10-16	0.690	0.700	0.690	0.700	0.700	11,200
2025-10-15	0.710	0.710	0.700	0.710	0.710	400
2025-10-14	0.710	0.720	0.680	0.680	0.680	16,900
2025-10-10	0.710	0.710	0.700	0.710	0.710	2,900
2025-10-09	0.720	0.730	0.690	0.700	0.700	37,201
2025-10-08	0.700	0.710	0.690	0.690	0.690	80,210
2025-10-07	0.710	0.710	0.690	0.700	0.700	2,200
2025-10-06	0.720	0.720	0.700	0.700	0.700	12,200
2025-10-03	0.700	0.720	0.690	0.720	0.720	59,801
2025-10-02	0.710	0.720	0.700	0.700	0.700	22,000
2025-10-01	0.710	0.790	0.700	0.710	0.710	376,000
2025-09-30	0.700	0.720	0.700	0.700	0.700	25,000
2025-09-29	0.710	0.720	0.700	0.700	0.700	8,801
2025-09-26	0.700	0.720	0.700	0.700	0.700	47,800
2025-09-25	0.700	0.720	0.690	0.720	0.720	22,200
2025-09-24	0.730	0.730	0.690	0.720	0.720	48,421
2025-09-23	0.740	0.740	0.700	0.700	0.700	167,300
2025-09-22	0.730	0.770	0.730	0.730	0.730	153,501
2025-09-19	0.740	0.760	0.730	0.730	0.730	11,000
2025-09-18	0.740	0.740	0.720	0.730	0.730	34,202
2025-09-17	0.750	0.790	0.740	0.750	0.750	79,000
2025-09-16	0.750	0.780	0.740	0.750	0.750	265,600
2025-09-15	0.730	0.760	0.720	0.750	0.750	124,605
2025-09-12	0.750	0.750	0.730	0.740	0.740	170,500
2025-09-11	0.750	0.810	0.710	0.730	0.730	478,420
2025-09-10	0.750	0.750	0.740	0.750	0.750	22,300
2025-09-09	0.760	0.760	0.740	0.750	0.750	44,700
2025-09-08	0.740	0.760	0.740	0.750	0.750	301,135
2025-09-05	0.740	0.750	0.730	0.740	0.740	58,215
2025-09-04	0.750	0.760	0.730	0.730	0.730	256,410
2025-09-03	0.740	0.820	0.740	0.740	0.740	1,139,402
2025-09-02	0.740	0.740	0.720	0.730	0.730	80,300
2025-09-01	0.700	0.740	0.700	0.730	0.730	100,300
2025-08-29	0.720	0.720	0.690	0.710	0.710	42,600
2025-08-28	0.690	0.750	0.690	0.710	0.710	383,400
2025-08-27	0.670	0.820	0.670	0.700	0.700	1,605,000
2025-08-26	0.710	0.710	0.650	0.670	0.670	271,300
2025-08-25	0.700	0.700	0.700	0.700	0.700	10,400
2025-08-22	0.690	0.710	0.690	0.700	0.700	18,300
2025-08-21	0.690	0.700	0.660	0.690	0.690	607,500
2025-08-20	0.700	0.700	0.690	0.700	0.700	110,400
2025-08-19	0.700	0.710	0.680	0.710	0.710	8,000
2025-08-18	0.670	0.710	0.670	0.700	0.700	53,200
2025-08-15	0.700	0.700	0.680	0.680	0.680	115,200
2025-08-14	0.720	0.720	0.700	0.710	0.710	137,200
2025-08-13	0.710	0.720	0.700	0.700	0.700	73,100
2025-08-08	0.720	0.730	0.700	0.710	0.710	98,300
2025-08-07	0.730	0.820	0.710	0.710	0.710	971,200
2025-08-06	0.740	0.750	0.720	0.720	0.720	160,900
2025-08-05	0.790	0.790	0.740	0.740	0.740	459,500
2025-08-04	0.680	0.890	0.680	0.780	0.780	2,249,100
2025-08-01	0.700	0.700	0.680	0.700	0.700	30,100
2025-07-31	0.690	0.700	0.680	0.700	0.700	11,100
2025-07-30	0.690	0.700	0.690	0.700	0.700	500
2025-07-29	0.680	0.700	0.680	0.700	0.700	7,200
2025-07-25	0.680	0.690	0.670	0.680	0.680	1,000
2025-07-24	0.690	0.690	0.650	0.670	0.670	146,400

← NewerPage 5 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.