Eastern Technical Engineering Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	0.760	0.760	0.730	0.750	0.750	102,819
2025-04-21	0.720	0.750	0.720	0.750	0.750	69,000
2025-04-18	0.720	0.750	0.710	0.750	0.750	11,300
2025-04-17	0.750	0.750	0.730	0.750	0.750	92,477
2025-04-16	0.740	0.840	0.740	0.750	0.750	46,930
2025-04-11	0.710	0.750	0.690	0.740	0.740	91,000
2025-04-10	0.700	0.740	0.690	0.730	0.730	15,305
2025-04-09	0.650	0.710	0.630	0.710	0.710	177,145
2025-04-08	0.670	0.670	0.640	0.650	0.650	37,700
2025-04-04	0.690	0.690	0.660	0.680	0.680	409,800
2025-04-03	0.680	0.690	0.670	0.690	0.690	4,700
2025-04-02	0.680	0.690	0.670	0.690	0.690	172,000
2025-04-01	0.680	0.700	0.670	0.670	0.670	134,310
2025-03-31	0.710	0.710	0.660	0.690	0.690	40,200
2025-03-28	0.700	0.710	0.690	0.700	0.700	54,200
2025-03-27	0.710	0.710	0.690	0.710	0.710	139,400
2025-03-26	0.700	0.710	0.700	0.710	0.710	66,500
2025-03-25	0.700	0.710	0.700	0.710	0.710	57,600
2025-03-24	0.690	0.710	0.690	0.710	0.710	75,600
2025-03-21	0.690	0.710	0.670	0.700	0.700	430,146
2025-03-20	0.700	0.710	0.690	0.690	0.690	338,500
2025-03-19	0.720	0.750	0.690	0.710	0.710	230,800
2025-03-18	0.690	0.710	0.690	0.710	0.710	319,901
2025-03-17	0.680	0.700	0.680	0.690	0.690	137,600
2025-03-14	0.700	0.710	0.680	0.710	0.710	51,700
2025-03-13	0.700	0.720	0.700	0.710	0.710	19,100
2025-03-12	0.700	0.720	0.690	0.720	0.720	41,700
2025-03-11	0.710	0.730	0.620	0.710	0.710	278,600
2025-03-10	0.740	0.740	0.720	0.740	0.740	19,300
2025-03-07	0.720	0.740	0.720	0.740	0.740	82,504
2025-03-06	0.730	0.740	0.720	0.730	0.730	32,600
2025-03-05	0.740	0.750	0.730	0.740	0.740	56,200
2025-03-04	0.740	0.750	0.730	0.740	0.740	15,400
2025-03-03	0.750	0.750	0.730	0.740	0.740	98,005
2025-02-28	0.750	0.770	0.730	0.770	0.770	55,800
2025-02-27	0.760	0.770	0.740	0.770	0.770	117,870
2025-02-26	0.760	0.770	0.750	0.760	0.760	134,704
2025-02-25	0.760	0.760	0.760	0.760	0.760	11,200
2025-02-24	0.770	0.770	0.760	0.760	0.760	78,510
2025-02-21	0.770	0.770	0.760	0.770	0.770	181,200
2025-02-20	0.770	0.780	0.770	0.770	0.770	46,300
2025-02-19	0.780	0.790	0.770	0.780	0.780	41,600
2025-02-18	0.780	0.790	0.770	0.770	0.770	35,500
2025-02-17	0.760	0.780	0.760	0.770	0.770	20,800
2025-02-14	0.770	0.780	0.770	0.780	0.780	14,800
2025-02-13	0.790	0.790	0.760	0.760	0.760	88,700
2025-02-11	0.790	0.790	0.780	0.790	0.790	101,300
2025-02-10	0.790	0.790	0.790	0.790	0.790	16,600
2025-02-07	0.770	0.800	0.770	0.800	0.800	55,000
2025-02-06	0.790	0.830	0.780	0.790	0.790	771,600
2025-02-05	0.790	0.820	0.780	0.820	0.820	62,300
2025-02-04	0.800	0.800	0.790	0.800	0.800	57,300
2025-02-03	0.800	0.800	0.790	0.800	0.800	142,177
2025-01-31	0.840	0.860	0.800	0.800	0.800	18,276
2025-01-30	0.860	0.870	0.830	0.870	0.870	22,700
2025-01-29	0.870	0.870	0.830	0.830	0.830	10,100
2025-01-28	0.840	0.860	0.820	0.860	0.860	26,100
2025-01-27	0.880	0.880	0.880	0.880	0.880	1,200
2025-01-24	0.870	0.890	0.830	0.870	0.870	121,400
2025-01-23	0.870	0.880	0.860	0.870	0.870	6,200

← NewerPage 7 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.