Eastern Technical Engineering Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	0.870	0.880	0.860	0.870	0.870	6,200
2025-01-22	0.810	0.870	0.810	0.870	0.870	88,200
2025-01-21	0.800	0.830	0.800	0.830	0.830	59,100
2025-01-20	0.800	0.820	0.800	0.810	0.810	45,733
2025-01-17	0.810	0.820	0.800	0.810	0.810	38,400
2025-01-16	0.810	0.830	0.810	0.830	0.830	14,400
2025-01-15	0.840	0.840	0.820	0.830	0.830	25,554
2025-01-14	0.880	0.880	0.820	0.840	0.840	30,300
2025-01-13	0.830	0.830	0.820	0.830	0.830	5,000
2025-01-10	0.860	0.860	0.820	0.840	0.840	2,200
2025-01-09	0.840	0.840	0.800	0.830	0.830	70,540
2025-01-08	0.820	0.840	0.800	0.840	0.840	193,413
2025-01-07	0.840	0.840	0.820	0.830	0.830	33,890
2025-01-06	0.810	0.840	0.810	0.820	0.820	125,902
2025-01-03	0.860	0.870	0.850	0.850	0.850	22,300
2025-01-02	0.870	0.870	0.850	0.860	0.860	55,100
2024-12-30	0.860	0.890	0.860	0.870	0.870	67,900
2024-12-27	0.890	0.890	0.890	0.890	0.890	3,200
2024-12-26	0.890	0.890	0.880	0.890	0.890	7,750
2024-12-25	0.880	0.890	0.860	0.880	0.880	57,706
2024-12-24	0.880	0.880	0.850	0.860	0.860	19,500
2024-12-23	0.820	0.880	0.800	0.880	0.880	80,110
2024-12-20	0.810	0.840	0.800	0.820	0.820	74,110
2024-12-19	0.820	0.830	0.810	0.810	0.810	11,205
2024-12-18	0.810	0.840	0.810	0.820	0.820	107,417
2024-12-17	0.850	0.850	0.820	0.830	0.830	46,500
2024-12-16	0.880	0.880	0.820	0.850	0.850	160,642
2024-12-13	0.870	0.880	0.860	0.870	0.870	119,817
2024-12-12	0.870	0.880	0.860	0.860	0.860	292,306
2024-12-11	0.900	0.900	0.890	0.890	0.890	10,200
2024-12-09	0.900	0.910	0.870	0.900	0.900	373,100
2024-12-06	0.890	0.890	0.890	0.890	0.890	29,000
2024-12-04	0.890	0.900	0.880	0.890	0.890	77,818
2024-12-03	0.900	0.920	0.880	0.890	0.890	238,513
2024-12-02	0.910	0.930	0.910	0.920	0.920	88,100
2024-11-29	0.920	0.950	0.920	0.920	0.920	50,315
2024-11-28	0.950	0.970	0.940	0.950	0.950	4,900
2024-11-27	0.920	0.940	0.910	0.920	0.920	29,003
2024-11-26	0.910	0.930	0.910	0.920	0.920	27,778
2024-11-25	0.920	0.950	0.910	0.940	0.940	71,502
2024-11-22	0.920	0.970	0.920	0.920	0.920	87,800
2024-11-21	0.970	0.970	0.930	0.940	0.940	60,632
2024-11-20	0.970	0.970	0.950	0.950	0.950	1,700
2024-11-19	0.930	0.970	0.930	0.960	0.960	112,276
2024-11-18	0.930	0.980	0.930	0.930	0.930	41,677
2024-11-15	0.950	0.970	0.950	0.960	0.960	21,701
2024-11-14	0.980	0.980	0.930	0.950	0.950	58,701
2024-11-13	0.970	0.990	0.970	0.980	0.980	6,501
2024-11-12	0.950	0.980	0.950	0.970	0.970	50,337
2024-11-11	1.000	1.000	0.970	0.970	0.970	168,400
2024-11-08	1.000	1.020	0.970	1.000	1.000	240,202
2024-11-07	1.040	1.040	1.000	1.000	1.000	100,101
2024-11-06	1.040	1.050	1.030	1.030	1.030	184,100
2024-11-05	1.050	1.060	1.050	1.060	1.060	43,600
2024-11-04	1.070	1.080	1.060	1.070	1.070	45,638
2024-11-01	1.070	1.070	1.060	1.070	1.070	62,300
2024-10-31	1.070	1.070	1.060	1.070	1.070	23,800
2024-10-30	1.060	1.070	1.050	1.050	1.050	33,000
2024-10-29	1.060	1.070	1.060	1.060	1.060	40,700
2024-10-28	1.050	1.100	1.050	1.070	1.070	24,501

← NewerPage 8 of 21 · 1,216 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.