Thai Eastern Group Holdings PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3.140 | 3.280 | 3.140 | 3.260 | 2.859 | 2,266,301 |
| 2024-07-25 | 3.340 | 3.360 | 3.200 | 3.200 | 2.806 | 2,881,910 |
| 2024-07-24 | 3.340 | 3.380 | 3.300 | 3.380 | 2.964 | 2,490,011 |
| 2024-07-23 | 3.480 | 3.480 | 3.320 | 3.340 | 2.929 | 2,281,501 |
| 2024-07-19 | 3.380 | 3.440 | 3.300 | 3.420 | 2.999 | 2,117,029 |
| 2024-07-18 | 3.360 | 3.460 | 3.320 | 3.380 | 2.964 | 1,559,602 |
| 2024-07-17 | 3.400 | 3.460 | 3.240 | 3.360 | 2.946 | 3,553,098 |
| 2024-07-16 | 3.460 | 3.500 | 3.460 | 3.460 | 3.034 | 449,250 |
| 2024-07-12 | 3.460 | 3.560 | 3.460 | 3.520 | 3.087 | 1,541,221 |
| 2024-07-11 | 3.460 | 3.500 | 3.460 | 3.460 | 3.034 | 1,423,300 |
| 2024-07-10 | 3.480 | 3.520 | 3.440 | 3.440 | 3.016 | 2,181,261 |
| 2024-07-09 | 3.520 | 3.540 | 3.440 | 3.480 | 3.051 | 5,414,084 |
| 2024-07-08 | 3.640 | 3.700 | 3.560 | 3.640 | 3.192 | 9,628,086 |
| 2024-07-05 | 3.640 | 3.640 | 3.400 | 3.500 | 3.069 | 6,066,100 |
| 2024-07-04 | 3.620 | 3.740 | 3.600 | 3.680 | 3.227 | 3,185,514 |
| 2024-07-03 | 3.580 | 3.620 | 3.520 | 3.620 | 3.174 | 1,125,221 |
| 2024-07-02 | 3.620 | 3.620 | 3.520 | 3.560 | 3.122 | 1,441,012 |
| 2024-07-01 | 3.600 | 3.680 | 3.580 | 3.600 | 3.157 | 891,731 |
| 2024-06-28 | 3.680 | 3.680 | 3.560 | 3.580 | 3.139 | 2,860,725 |
| 2024-06-27 | 3.640 | 3.720 | 3.620 | 3.640 | 3.192 | 1,685,750 |
| 2024-06-26 | 3.720 | 3.720 | 3.620 | 3.660 | 3.209 | 2,100,322 |
| 2024-06-25 | 3.740 | 3.800 | 3.700 | 3.700 | 3.244 | 6,732,544 |
| 2024-06-24 | 3.660 | 3.740 | 3.480 | 3.720 | 3.262 | 13,161,560 |
| 2024-06-21 | 3.900 | 3.940 | 3.860 | 3.900 | 3.420 | 11,814,940 |
| 2024-06-20 | 3.740 | 3.880 | 3.700 | 3.860 | 3.385 | 7,963,587 |
| 2024-06-19 | 3.740 | 3.780 | 3.560 | 3.740 | 3.279 | 6,145,303 |
| 2024-06-18 | 3.660 | 3.760 | 3.640 | 3.700 | 3.244 | 2,988,773 |
| 2024-06-17 | 3.640 | 3.680 | 3.560 | 3.640 | 3.192 | 4,984,288 |
| 2024-06-14 | 3.780 | 3.960 | 3.620 | 3.680 | 3.227 | 16,514,279 |
| 2024-06-13 | 3.940 | 3.960 | 3.760 | 3.760 | 3.297 | 13,747,540 |
| 2024-06-12 | 3.680 | 3.920 | 3.660 | 3.920 | 3.437 | 14,027,350 |
| 2024-06-11 | 3.760 | 3.860 | 3.680 | 3.680 | 3.227 | 7,263,453 |
| 2024-06-10 | 3.980 | 4.020 | 3.780 | 3.780 | 3.315 | 19,738,619 |
| 2024-06-07 | 3.520 | 3.960 | 3.480 | 3.860 | 3.385 | 43,294,367 |
| 2024-06-06 | 3.360 | 3.440 | 3.320 | 3.420 | 2.999 | 6,447,329 |
| 2024-06-05 | 3.320 | 3.500 | 3.320 | 3.360 | 2.946 | 7,109,170 |
| 2024-06-04 | 3.360 | 3.480 | 3.300 | 3.320 | 2.911 | 11,736,340 |
| 2024-05-31 | 3.220 | 3.440 | 3.180 | 3.440 | 3.016 | 19,274,039 |
| 2024-05-30 | 3.260 | 3.360 | 3.200 | 3.200 | 2.806 | 17,786,949 |
| 2024-05-29 | 3.080 | 3.280 | 3.040 | 3.200 | 2.806 | 22,465,240 |
| 2024-05-28 | 2.860 | 3.060 | 2.840 | 2.980 | 2.613 | 8,708,045 |
| 2024-05-27 | 2.740 | 2.780 | 2.740 | 2.780 | 2.438 | 1,149,003 |
| 2024-05-24 | 2.720 | 2.760 | 2.720 | 2.740 | 2.403 | 999,100 |
| 2024-05-23 | 2.800 | 2.820 | 2.700 | 2.720 | 2.385 | 2,317,813 |
| 2024-05-21 | 2.900 | 2.900 | 2.760 | 2.800 | 2.455 | 2,232,511 |
| 2024-05-20 | 2.880 | 2.940 | 2.860 | 2.880 | 2.525 | 2,906,900 |
| 2024-05-17 | 2.880 | 2.920 | 2.860 | 2.860 | 2.508 | 1,552,001 |
| 2024-05-16 | 2.840 | 2.960 | 2.800 | 2.880 | 2.525 | 1,524,300 |
| 2024-05-15 | 2.820 | 2.860 | 2.820 | 2.860 | 2.508 | 561,600 |
| 2024-05-14 | 2.860 | 2.860 | 2.780 | 2.820 | 2.473 | 1,245,900 |
| 2024-05-13 | 2.880 | 2.880 | 2.820 | 2.820 | 2.473 | 293,103 |
| 2024-05-10 | 2.880 | 2.880 | 2.800 | 2.800 | 2.455 | 531,400 |
| 2024-05-09 | 2.920 | 2.940 | 2.820 | 2.860 | 2.508 | 629,100 |
| 2024-05-08 | 2.900 | 2.920 | 2.880 | 2.920 | 2.560 | 250,401 |
| 2024-05-07 | 2.900 | 2.920 | 2.860 | 2.900 | 2.543 | 361,000 |
| 2024-05-03 | 2.860 | 2.900 | 2.860 | 2.860 | 2.508 | 385,802 |
| 2024-05-02 | 2.940 | 2.940 | 2.840 | 2.860 | 2.508 | 1,069,741 |
| 2024-04-30 | 2.940 | 2.980 | 2.920 | 2.940 | 2.578 | 2,231,900 |
| 2024-04-29 | 2.820 | 2.920 | 2.820 | 2.920 | 2.560 | 1,411,101 |
| 2024-04-26 | 2.820 | 2.820 | 2.760 | 2.780 | 2.438 | 274,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-19 | 0.2200 THB |
| 2025-03-19 | 0.2100 THB |
| 2024-03-19 | 0.1000 THB |
| 2023-03-13 | 0.2600 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.