Eastern Technical Engineering Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.630	0.670	0.620	0.670	0.670	838,600
2026-10-15	0.640	0.640	0.620	0.630	0.630	373,600
2026-10-14	0.650	0.660	0.630	0.650	0.650	290,400
2026-10-12	0.630	0.680	0.630	0.660	0.660	1,001,200
2026-10-09	0.640	0.650	0.630	0.640	0.640	456,400
2026-10-08	0.650	0.690	0.620	0.630	0.630	1,355,200
2026-10-07	0.680	0.680	0.630	0.650	0.650	1,024,458
2026-10-06	0.670	0.690	0.640	0.680	0.680	1,047,100
2026-10-05	0.630	0.680	0.630	0.660	0.660	677,701
2026-10-02	0.660	0.670	0.620	0.640	0.640	1,891,100
2026-10-01	0.670	0.670	0.650	0.650	0.650	342,700
2026-09-30	0.700	0.700	0.660	0.660	0.660	516,200
2026-09-29	0.710	0.720	0.690	0.690	0.690	497,100
2026-09-28	0.700	0.710	0.690	0.710	0.710	363,400
2026-09-25	0.710	0.720	0.690	0.700	0.700	1,098,208
2026-09-24	0.730	0.760	0.710	0.710	0.710	839,354
2026-09-23	0.720	0.760	0.710	0.740	0.740	1,937,600
2026-09-22	0.740	0.760	0.710	0.720	0.720	1,571,302
2026-09-21	0.730	0.790	0.730	0.740	0.740	4,801,100
2026-09-18	0.780	0.870	0.710	0.730	0.730	21,195,611
2026-09-17	0.710	0.730	0.690	0.730	0.730	3,191,545
2026-09-16	0.680	0.750	0.670	0.710	0.710	15,838,052
2026-09-15	0.700	0.700	0.660	0.670	0.670	2,800,918
2026-09-14	0.600	0.740	0.590	0.690	0.690	15,381,722
2026-09-11	0.590	0.610	0.580	0.600	0.600	193,300
2026-09-10	0.570	0.600	0.570	0.580	0.580	487,011
2026-09-09	0.570	0.580	0.560	0.570	0.570	53,200
2026-09-08	0.590	0.590	0.560	0.570	0.570	125,911
2026-09-07	0.590	0.600	0.580	0.590	0.590	31,100
2026-09-04	0.590	0.600	0.570	0.590	0.590	28,600
2026-09-03	0.580	0.610	0.570	0.580	0.580	113,800
2026-09-02	0.590	0.590	0.570	0.580	0.580	70,200
2026-09-01	0.600	0.630	0.590	0.590	0.590	454,212
2026-08-31	0.590	0.600	0.580	0.600	0.600	156,020
2026-08-28	0.600	0.610	0.590	0.590	0.590	56,830
2026-08-27	0.600	0.610	0.590	0.590	0.590	113,118
2026-08-26	0.610	0.620	0.600	0.600	0.600	668,300
2026-08-25	0.580	0.680	0.580	0.610	0.610	4,075,752
2026-08-24	0.570	0.580	0.560	0.580	0.580	108,830
2026-08-21	0.550	0.570	0.550	0.570	0.570	68,300
2026-08-20	0.570	0.570	0.560	0.570	0.570	1,061
2026-08-19	0.570	0.570	0.570	0.570	0.570	20,806
2026-08-18	0.570	0.570	0.560	0.570	0.570	36,500
2026-08-17	0.580	0.580	0.570	0.580	0.580	10,900
2026-08-14	0.570	0.580	0.550	0.580	0.580	117,650
2026-08-13	0.560	0.580	0.560	0.580	0.580	47,800
2026-08-11	0.560	0.580	0.560	0.580	0.580	9,800
2026-08-10	0.580	0.580	0.580	0.580	0.580	3,601
2026-08-07	0.570	0.580	0.570	0.580	0.580	10,049
2026-08-06	0.560	0.570	0.560	0.570	0.570	33,300
2026-08-05	0.570	0.570	0.560	0.570	0.570	8,410
2026-08-04	0.560	0.570	0.560	0.570	0.570	4,600
2026-08-03	0.560	0.570	0.560	0.570	0.570	37,400
2026-07-31	0.570	0.570	0.560	0.560	0.560	77,507
2026-07-30	0.570	0.580	0.570	0.580	0.580	32,101
2026-07-27	0.570	0.580	0.570	0.580	0.580	4,200
2026-07-24	0.590	0.590	0.570	0.580	0.580	83,900
2026-07-23	0.580	0.590	0.560	0.580	0.580	1,275,600
2026-07-22	0.590	0.590	0.570	0.570	0.570	200,701
2026-07-21	0.570	0.600	0.570	0.580	0.580	1,002,700

Page 1 of 3 · 122 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.