Thai Eastern Group Holdings PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 2.780 | 2.820 | 2.760 | 2.800 | 2.455 | 782,645 |
| 2024-04-24 | 2.840 | 2.840 | 2.800 | 2.800 | 2.455 | 241,400 |
| 2024-04-23 | 2.820 | 2.860 | 2.820 | 2.860 | 2.508 | 351,500 |
| 2024-04-22 | 2.760 | 2.840 | 2.740 | 2.840 | 2.490 | 638,400 |
| 2024-04-19 | 2.780 | 2.800 | 2.760 | 2.780 | 2.438 | 3,436,420 |
| 2024-04-18 | 2.840 | 2.860 | 2.820 | 2.840 | 2.490 | 960,045 |
| 2024-04-17 | 2.920 | 2.920 | 2.840 | 2.860 | 2.508 | 2,264,122 |
| 2024-04-11 | 3.020 | 3.020 | 2.960 | 2.960 | 2.595 | 1,464,800 |
| 2024-04-10 | 2.960 | 3.020 | 2.960 | 3.020 | 2.648 | 1,872,400 |
| 2024-04-09 | 2.920 | 3.000 | 2.880 | 2.980 | 2.613 | 1,045,101 |
| 2024-04-05 | 2.900 | 2.980 | 2.900 | 2.940 | 2.578 | 1,147,401 |
| 2024-04-04 | 2.980 | 3.000 | 2.860 | 2.900 | 2.543 | 3,254,678 |
| 2024-04-03 | 3.080 | 3.080 | 2.980 | 2.980 | 2.613 | 2,742,030 |
| 2024-04-02 | 3.140 | 3.140 | 3.060 | 3.080 | 2.701 | 1,621,622 |
| 2024-04-01 | 3.160 | 3.180 | 3.120 | 3.140 | 2.753 | 1,169,556 |
| 2024-03-29 | 3.120 | 3.180 | 3.120 | 3.120 | 2.736 | 1,036,951 |
| 2024-03-28 | 3.240 | 3.240 | 3.100 | 3.120 | 2.736 | 3,127,060 |
| 2024-03-27 | 3.180 | 3.240 | 3.180 | 3.200 | 2.806 | 1,771,772 |
| 2024-03-26 | 3.260 | 3.280 | 3.180 | 3.180 | 2.788 | 2,392,501 |
| 2024-03-25 | 3.360 | 3.380 | 3.240 | 3.260 | 2.859 | 3,487,403 |
| 2024-03-22 | 3.240 | 3.300 | 3.140 | 3.300 | 2.894 | 5,507,630 |
| 2024-03-21 | 3.320 | 3.360 | 3.220 | 3.240 | 2.841 | 4,315,652 |
| 2024-03-20 | 3.400 | 3.440 | 3.260 | 3.260 | 2.859 | 3,349,220 |
| 2024-03-19 | 3.520 | 3.520 | 3.380 | 3.400 | 2.981 | 7,306,808 |
| 2024-03-18 | 3.600 | 3.780 | 3.520 | 3.560 | 3.034 | 14,279,610 |
| 2024-03-15 | 3.600 | 3.620 | 3.560 | 3.560 | 3.034 | 7,639,625 |
| 2024-03-14 | 3.380 | 3.580 | 3.380 | 3.580 | 3.051 | 18,552,109 |
| 2024-03-13 | 3.380 | 3.400 | 3.320 | 3.340 | 2.846 | 4,306,705 |
| 2024-03-12 | 3.280 | 3.400 | 3.260 | 3.360 | 2.863 | 12,400,670 |
| 2024-03-11 | 3.300 | 3.420 | 3.240 | 3.240 | 2.761 | 10,044,320 |
| 2024-03-08 | 3.120 | 3.240 | 3.120 | 3.240 | 2.761 | 3,062,140 |
| 2024-03-07 | 3.100 | 3.120 | 3.060 | 3.120 | 2.659 | 1,075,600 |
| 2024-03-06 | 3.040 | 3.120 | 3.000 | 3.080 | 2.625 | 1,703,210 |
| 2024-03-05 | 3.000 | 3.060 | 3.000 | 3.000 | 2.557 | 1,629,200 |
| 2024-03-04 | 3.000 | 3.040 | 2.960 | 3.040 | 2.591 | 1,299,917 |
| 2024-03-01 | 3.140 | 3.140 | 3.000 | 3.020 | 2.574 | 3,098,664 |
| 2024-02-29 | 3.100 | 3.120 | 2.980 | 3.100 | 2.642 | 4,288,705 |
| 2024-02-28 | 3.260 | 3.280 | 3.140 | 3.200 | 2.727 | 1,747,210 |
| 2024-02-27 | 3.180 | 3.260 | 3.160 | 3.240 | 2.761 | 1,864,502 |
| 2024-02-23 | 3.280 | 3.300 | 3.140 | 3.160 | 2.693 | 4,127,607 |
| 2024-02-22 | 3.260 | 3.320 | 3.240 | 3.280 | 2.795 | 4,335,000 |
| 2024-02-21 | 3.200 | 3.280 | 3.180 | 3.240 | 2.761 | 3,618,450 |
| 2024-02-20 | 3.300 | 3.320 | 3.200 | 3.200 | 2.727 | 4,164,939 |
| 2024-02-19 | 3.240 | 3.400 | 3.240 | 3.280 | 2.795 | 16,753,539 |
| 2024-02-16 | 3.140 | 3.260 | 3.100 | 3.180 | 2.710 | 9,682,158 |
| 2024-02-15 | 3.020 | 3.100 | 3.020 | 3.100 | 2.642 | 1,188,960 |
| 2024-02-14 | 3.020 | 3.020 | 2.980 | 3.000 | 2.557 | 418,650 |
| 2024-02-13 | 2.960 | 3.040 | 2.960 | 3.000 | 2.557 | 1,028,770 |
| 2024-02-12 | 3.000 | 3.020 | 2.960 | 2.960 | 2.523 | 627,912 |
| 2024-02-09 | 3.020 | 3.040 | 3.000 | 3.000 | 2.557 | 708,314 |
| 2024-02-08 | 3.040 | 3.040 | 2.980 | 3.000 | 2.557 | 659,508 |
| 2024-02-07 | 3.080 | 3.100 | 2.960 | 3.020 | 2.574 | 2,241,819 |
| 2024-02-06 | 3.080 | 3.140 | 3.040 | 3.100 | 2.642 | 1,304,133 |
| 2024-02-05 | 3.040 | 3.140 | 3.040 | 3.060 | 2.608 | 1,092,211 |
| 2024-02-02 | 2.980 | 3.040 | 2.980 | 3.020 | 2.574 | 404,320 |
| 2024-02-01 | 3.020 | 3.020 | 2.960 | 2.980 | 2.540 | 446,003 |
| 2024-01-31 | 3.100 | 3.120 | 3.000 | 3.000 | 2.557 | 1,486,199 |
| 2024-01-30 | 3.080 | 3.140 | 3.060 | 3.100 | 2.642 | 2,082,200 |
| 2024-01-29 | 3.040 | 3.100 | 2.980 | 3.060 | 2.608 | 2,076,586 |
| 2024-01-26 | 3.000 | 3.020 | 2.940 | 2.980 | 2.540 | 665,700 |
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.