Eastern Technical Engineering Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	0.680	0.700	0.670	0.670	0.670	17,000
2025-07-22	0.700	0.700	0.690	0.700	0.700	15,100
2025-07-21	0.690	0.710	0.690	0.700	0.700	5,800
2025-07-18	0.690	0.710	0.690	0.710	0.710	6,800
2025-07-17	0.700	0.710	0.680	0.700	0.700	88,700
2025-07-16	0.700	0.700	0.670	0.700	0.700	10,700
2025-07-15	0.680	0.710	0.670	0.710	0.710	100,100
2025-07-14	0.690	0.690	0.680	0.680	0.680	40,900
2025-07-11	0.700	0.700	0.680	0.680	0.680	75,200
2025-07-09	0.690	0.700	0.690	0.700	0.700	31,200
2025-07-08	0.690	0.710	0.690	0.700	0.700	2,900
2025-07-07	0.700	0.700	0.690	0.690	0.690	23,600
2025-07-04	0.700	0.710	0.690	0.700	0.700	23,400
2025-07-03	0.710	0.710	0.690	0.700	0.700	12,000
2025-07-02	0.710	0.710	0.700	0.710	0.710	20,400
2025-07-01	0.690	0.700	0.690	0.700	0.700	7,700
2025-06-30	0.680	0.710	0.680	0.700	0.700	64,100
2025-06-27	0.690	0.690	0.650	0.650	0.650	47,000
2025-06-26	0.690	0.710	0.680	0.710	0.710	67,500
2025-06-25	0.690	0.710	0.690	0.690	0.690	14,100
2025-06-24	0.700	0.720	0.700	0.700	0.700	13,200
2025-06-23	0.700	0.710	0.700	0.710	0.710	50,200
2025-06-20	0.710	0.740	0.600	0.710	0.710	205,200
2025-06-19	0.730	0.730	0.700	0.730	0.730	181,000
2025-06-18	0.740	0.750	0.730	0.740	0.740	41,900
2025-06-17	0.740	0.740	0.740	0.740	0.740	400
2025-06-16	0.720	0.750	0.720	0.750	0.750	120,200
2025-06-13	0.720	0.740	0.720	0.740	0.740	72,500
2025-06-12	0.750	0.750	0.710	0.750	0.750	1,700
2025-06-11	0.700	0.750	0.700	0.740	0.740	29,700
2025-06-10	0.650	0.780	0.650	0.740	0.740	158,100
2025-06-09	0.740	0.740	0.610	0.630	0.630	212,800
2025-06-06	0.720	0.740	0.720	0.740	0.740	29,000
2025-06-05	0.750	0.750	0.600	0.740	0.740	155,000
2025-06-04	0.730	0.730	0.730	0.730	0.730	8,900
2025-05-30	0.770	0.770	0.740	0.740	0.740	10,300
2025-05-29	0.730	0.750	0.720	0.750	0.750	68,800
2025-05-28	0.730	0.780	0.720	0.740	0.740	96,700
2025-05-27	0.740	0.740	0.730	0.730	0.730	57,200
2025-05-26	0.740	0.750	0.740	0.750	0.750	15,700
2025-05-23	0.760	0.760	0.740	0.750	0.750	12,000
2025-05-22	0.750	0.750	0.740	0.750	0.750	47,300
2025-05-21	0.750	0.750	0.740	0.750	0.750	202,700
2025-05-20	0.780	0.780	0.750	0.750	0.750	43,000
2025-05-19	0.750	0.780	0.740	0.780	0.780	178,300
2025-05-16	0.750	0.780	0.750	0.780	0.780	113,500
2025-05-15	0.750	0.780	0.750	0.760	0.760	52,400
2025-05-14	0.750	0.760	0.750	0.760	0.760	132,200
2025-05-13	0.750	0.760	0.750	0.760	0.760	43,000
2025-05-09	0.760	0.760	0.760	0.760	0.760	20,200
2025-05-08	0.740	0.770	0.740	0.770	0.770	65,400
2025-05-07	0.750	0.770	0.750	0.770	0.770	79,000
2025-05-06	0.740	0.760	0.740	0.760	0.760	4,700
2025-05-02	0.750	0.780	0.750	0.780	0.780	79,100
2025-04-30	0.780	0.780	0.760	0.770	0.770	52,205
2025-04-29	0.740	0.810	0.730	0.760	0.760	253,900
2025-04-28	0.740	0.750	0.740	0.750	0.750	80,700
2025-04-25	0.750	0.750	0.730	0.750	0.750	99,000
2025-04-24	0.740	0.750	0.740	0.750	0.750	46,900
2025-04-23	0.750	0.750	0.740	0.750	0.750	26,800

← NewerPage 6 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.