Eastern Technical Engineering Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 1.050 | 1.070 | 1.050 | 1.060 | 1.060 | 140,331 |
| 2024-10-24 | 1.040 | 1.070 | 1.040 | 1.050 | 1.050 | 37,200 |
| 2024-10-22 | 1.060 | 1.100 | 1.040 | 1.040 | 1.040 | 160,900 |
| 2024-10-21 | 1.010 | 1.060 | 1.010 | 1.050 | 1.050 | 146,601 |
| 2024-10-18 | 1.060 | 1.060 | 1.050 | 1.050 | 1.050 | 167,108 |
| 2024-10-17 | 1.070 | 1.070 | 1.050 | 1.050 | 1.050 | 202,331 |
| 2024-10-16 | 1.050 | 1.060 | 1.040 | 1.060 | 1.060 | 176,817 |
| 2024-10-15 | 1.080 | 1.100 | 1.050 | 1.050 | 1.050 | 493,705 |
| 2024-10-11 | 1.120 | 1.130 | 1.090 | 1.090 | 1.090 | 565,900 |
| 2024-10-10 | 1.100 | 1.130 | 1.100 | 1.120 | 1.120 | 161,500 |
| 2024-10-09 | 1.130 | 1.140 | 1.110 | 1.110 | 1.110 | 433,600 |
| 2024-10-08 | 1.140 | 1.150 | 1.120 | 1.130 | 1.130 | 158,600 |
| 2024-10-07 | 1.140 | 1.190 | 1.120 | 1.140 | 1.140 | 403,400 |
| 2024-10-04 | 1.120 | 1.140 | 1.100 | 1.140 | 1.140 | 193,602 |
| 2024-10-03 | 1.150 | 1.160 | 1.130 | 1.130 | 1.130 | 278,106 |
| 2024-10-02 | 1.130 | 1.160 | 1.120 | 1.140 | 1.140 | 298,073 |
| 2024-10-01 | 1.160 | 1.200 | 1.140 | 1.140 | 1.140 | 623,000 |
| 2024-09-30 | 1.160 | 1.160 | 1.140 | 1.160 | 1.160 | 919,401 |
| 2024-09-27 | 1.120 | 1.230 | 1.100 | 1.170 | 1.170 | 6,591,080 |
| 2024-09-26 | 1.120 | 1.140 | 1.100 | 1.100 | 1.100 | 297,314 |
| 2024-09-25 | 1.070 | 1.120 | 1.070 | 1.110 | 1.110 | 312,063 |
| 2024-09-24 | 1.100 | 1.100 | 1.070 | 1.070 | 1.070 | 241,403 |
| 2024-09-23 | 1.090 | 1.140 | 1.090 | 1.090 | 1.090 | 256,711 |
| 2024-09-20 | 1.060 | 1.100 | 1.060 | 1.100 | 1.100 | 343,200 |
| 2024-09-19 | 1.060 | 1.100 | 1.060 | 1.060 | 1.060 | 662,829 |
| 2024-09-18 | 1.080 | 1.080 | 1.060 | 1.060 | 1.060 | 142,101 |
| 2024-09-17 | 1.070 | 1.090 | 1.060 | 1.080 | 1.080 | 382,072 |
| 2024-09-16 | 1.090 | 1.110 | 1.070 | 1.070 | 1.070 | 536,710 |
| 2024-09-13 | 1.100 | 1.120 | 1.100 | 1.100 | 1.100 | 104,300 |
| 2024-09-12 | 1.120 | 1.130 | 1.110 | 1.110 | 1.110 | 67,412 |
| 2024-09-11 | 1.130 | 1.130 | 1.090 | 1.100 | 1.100 | 297,001 |
| 2024-09-10 | 1.080 | 1.140 | 1.080 | 1.110 | 1.110 | 318,431 |
| 2024-09-09 | 1.080 | 1.160 | 1.070 | 1.080 | 1.080 | 1,094,605 |
| 2024-09-06 | 1.050 | 1.070 | 1.020 | 1.070 | 1.070 | 276,826 |
| 2024-09-05 | 1.030 | 1.040 | 1.010 | 1.030 | 1.030 | 178,406 |
| 2024-09-04 | 1.010 | 1.080 | 1.000 | 1.030 | 1.030 | 659,810 |
| 2024-09-03 | 1.000 | 1.010 | 0.990 | 1.000 | 1.000 | 285,053 |
| 2024-09-02 | 1.000 | 1.020 | 1.000 | 1.010 | 1.010 | 307,456 |
| 2024-08-30 | 1.020 | 1.020 | 1.000 | 1.000 | 1.000 | 126,402 |
| 2024-08-29 | 1.030 | 1.040 | 1.000 | 1.000 | 1.000 | 572,200 |
| 2024-08-28 | 1.040 | 1.050 | 1.030 | 1.030 | 1.030 | 219,707 |
| 2024-08-27 | 1.050 | 1.050 | 1.030 | 1.030 | 1.030 | 58,941 |
| 2024-08-26 | 1.060 | 1.080 | 1.050 | 1.050 | 1.050 | 84,821 |
| 2024-08-23 | 1.030 | 1.070 | 1.030 | 1.050 | 1.050 | 198,400 |
| 2024-08-22 | 1.010 | 1.060 | 1.010 | 1.050 | 1.050 | 143,512 |
| 2024-08-21 | 1.000 | 1.070 | 0.990 | 1.030 | 1.030 | 1,161,825 |
| 2024-08-20 | 0.990 | 1.000 | 0.980 | 0.990 | 0.990 | 45,025 |
| 2024-08-19 | 1.000 | 1.010 | 0.960 | 0.970 | 0.970 | 535,200 |
| 2024-08-16 | 0.960 | 1.000 | 0.960 | 1.000 | 1.000 | 87,410 |
| 2024-08-15 | 1.000 | 1.000 | 0.960 | 0.970 | 0.970 | 134,500 |
| 2024-08-14 | 0.980 | 1.010 | 0.970 | 0.970 | 0.970 | 43,201 |
| 2024-08-13 | 0.960 | 0.990 | 0.960 | 0.980 | 0.980 | 131,700 |
| 2024-08-09 | 0.990 | 0.990 | 0.960 | 0.980 | 0.980 | 23,000 |
| 2024-08-08 | 0.940 | 0.980 | 0.940 | 0.980 | 0.980 | 40,300 |
| 2024-08-07 | 0.980 | 0.990 | 0.940 | 0.940 | 0.940 | 179,000 |
| 2024-08-06 | 0.920 | 0.990 | 0.920 | 0.960 | 0.960 | 172,505 |
| 2024-08-05 | 1.020 | 1.030 | 0.970 | 0.970 | 0.970 | 242,105 |
| 2024-08-02 | 1.030 | 1.040 | 1.030 | 1.040 | 1.040 | 39,400 |
| 2024-08-01 | 1.060 | 1.060 | 1.030 | 1.030 | 1.030 | 122,500 |
| 2024-07-31 | 1.070 | 1.070 | 1.040 | 1.040 | 1.040 | 136,015 |
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.