Thai Eastern Group Holdings PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	3.000	3.000	2.920	2.980	2.540	671,301
2024-01-24	2.800	2.960	2.780	2.960	2.523	1,058,001
2024-01-23	2.960	2.960	2.820	2.840	2.420	2,813,402
2024-01-22	3.000	3.000	2.940	2.940	2.506	745,600
2024-01-19	3.000	3.020	2.980	3.000	2.557	588,425
2024-01-18	3.000	3.040	2.980	3.000	2.557	1,403,510
2024-01-17	3.080	3.080	2.940	2.980	2.540	2,678,485
2024-01-16	3.120	3.140	3.060	3.060	2.608	2,022,003
2024-01-15	3.100	3.220	3.040	3.140	2.676	11,693,540
2024-01-12	3.020	3.040	2.940	3.040	2.591	2,733,626
2024-01-11	2.900	3.040	2.800	3.000	2.557	7,220,121
2024-01-10	2.860	2.860	2.820	2.820	2.403	439,330
2024-01-09	2.760	2.860	2.740	2.860	2.437	898,499
2024-01-08	2.900	2.920	2.780	2.780	2.369	3,460,599
2024-01-05	2.900	2.940	2.880	2.880	2.454	1,490,019
2024-01-04	2.920	2.940	2.840	2.880	2.454	1,580,391
2024-01-03	2.820	2.900	2.780	2.880	2.454	2,872,637
2024-01-02	2.800	2.840	2.740	2.800	2.386	2,095,112
2023-12-28	2.640	2.800	2.600	2.800	2.386	4,568,402
2023-12-27	2.680	2.700	2.620	2.620	2.233	987,078
2023-12-26	2.760	2.760	2.620	2.660	2.267	3,639,959
2023-12-25	2.440	2.620	2.440	2.600	2.216	2,791,611
2023-12-22	2.460	2.460	2.380	2.440	2.079	382,150
2023-12-21	2.440	2.460	2.420	2.460	2.096	303,740
2023-12-20	2.500	2.500	2.420	2.440	2.079	262,900
2023-12-19	2.460	2.480	2.420	2.440	2.079	374,708
2023-12-18	2.480	2.480	2.400	2.460	2.096	264,700
2023-12-15	2.440	2.480	2.400	2.420	2.062	590,431
2023-12-14	2.360	2.420	2.340	2.420	2.062	720,724
2023-12-13	2.380	2.380	2.280	2.360	2.011	806,630
2023-12-12	2.300	2.400	2.280	2.400	2.045	625,273
2023-12-08	2.320	2.340	2.260	2.320	1.977	1,188,705
2023-12-07	2.360	2.360	2.300	2.300	1.960	3,497,343
2023-12-06	2.420	2.420	2.360	2.380	2.028	2,557,186
2023-12-04	2.420	2.440	2.400	2.400	2.045	1,108,582
2023-12-01	2.420	2.440	2.400	2.420	2.062	865,478
2023-11-30	2.480	2.480	2.400	2.420	2.062	1,262,726
2023-11-29	2.560	2.560	2.440	2.440	2.079	706,949
2023-11-28	2.500	2.600	2.500	2.520	2.148	1,305,608
2023-11-27	2.520	2.520	2.480	2.480	2.114	686,440
2023-11-24	2.560	2.620	2.500	2.500	2.131	607,300
2023-11-23	2.600	2.620	2.560	2.560	2.182	485,667
2023-11-22	2.620	2.620	2.560	2.620	2.233	285,802
2023-11-21	2.560	2.600	2.560	2.600	2.216	663,060
2023-11-20	2.560	2.600	2.540	2.560	2.182	1,515,777
2023-11-17	2.420	2.560	2.420	2.560	2.182	2,674,653
2023-11-16	2.440	2.440	2.380	2.420	2.062	1,513,651
2023-11-15	2.440	2.440	2.400	2.420	2.062	1,759,220
2023-11-14	2.420	2.480	2.380	2.400	2.045	974,242
2023-11-13	2.480	2.480	2.380	2.400	2.045	2,135,711
2023-11-10	2.540	2.620	2.480	2.480	2.114	1,103,923
2023-11-09	2.600	2.600	2.500	2.520	2.148	1,764,957
2023-11-08	2.620	2.620	2.560	2.600	2.216	936,203
2023-11-07	2.640	2.660	2.580	2.600	2.216	1,363,912
2023-11-06	2.700	2.740	2.620	2.640	2.250	1,270,021
2023-11-03	2.660	2.720	2.660	2.700	2.301	1,259,601
2023-11-02	2.640	2.700	2.640	2.680	2.284	150,607
2023-11-01	2.700	2.700	2.620	2.620	2.233	286,611
2023-10-31	2.780	2.780	2.620	2.640	2.250	955,005
2023-10-30	2.760	2.780	2.720	2.720	2.318	578,018

← NewerPage 12 of 17 · 982 trading daysOlder →

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.