Thai Eastern Group Holdings PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	2.740	2.800	2.700	2.760	2.352	446,872
2023-10-26	2.740	2.800	2.680	2.720	2.318	814,495
2023-10-25	2.660	2.760	2.660	2.720	2.318	328,164
2023-10-24	2.740	2.780	2.640	2.680	2.284	777,816
2023-10-20	2.900	2.900	2.720	2.720	2.318	1,401,200
2023-10-19	2.880	2.960	2.880	2.880	2.454	1,987,697
2023-10-18	2.900	2.960	2.840	2.900	2.471	1,841,319
2023-10-17	2.920	2.920	2.840	2.880	2.454	750,300
2023-10-16	2.940	2.940	2.840	2.880	2.454	1,416,100
2023-10-12	2.840	2.920	2.800	2.920	2.488	878,628
2023-10-11	2.740	2.820	2.740	2.820	2.403	204,738
2023-10-10	2.840	2.860	2.720	2.740	2.335	2,086,038
2023-10-09	2.880	2.900	2.820	2.820	2.403	431,403
2023-10-06	2.900	2.940	2.860	2.900	2.471	169,010
2023-10-05	2.900	2.960	2.880	2.880	2.454	399,400
2023-10-04	2.840	2.940	2.840	2.900	2.471	315,844
2023-10-03	2.900	2.900	2.860	2.900	2.471	402,712
2023-10-02	2.980	2.980	2.900	2.920	2.488	543,014
2023-09-29	2.940	3.000	2.940	2.960	2.523	667,800
2023-09-28	3.020	3.020	2.920	2.960	2.523	575,701
2023-09-27	2.940	3.000	2.900	2.960	2.523	1,207,423
2023-09-26	3.100	3.160	2.940	2.960	2.523	3,242,761
2023-09-25	3.120	3.220	3.080	3.100	2.642	4,580,057
2023-09-22	3.040	3.100	3.040	3.080	2.625	234,800
2023-09-21	3.040	3.080	3.020	3.060	2.608	562,900
2023-09-20	3.140	3.140	3.020	3.020	2.574	1,836,060
2023-09-19	3.120	3.160	3.100	3.140	2.676	717,157
2023-09-18	3.200	3.220	3.100	3.100	2.642	500,800
2023-09-15	3.180	3.200	3.140	3.160	2.693	865,702
2023-09-14	3.100	3.180	3.100	3.140	2.676	1,177,000
2023-09-13	3.240	3.240	3.100	3.120	2.659	2,254,400
2023-09-12	3.200	3.260	3.200	3.220	2.744	634,855
2023-09-11	3.280	3.280	3.200	3.220	2.744	2,059,954
2023-09-08	3.280	3.300	3.240	3.260	2.778	1,181,469
2023-09-07	3.220	3.300	3.200	3.280	2.795	2,823,831
2023-09-06	3.300	3.320	3.200	3.200	2.727	6,898,051
2023-09-05	3.260	3.420	3.260	3.300	2.812	14,223,420
2023-09-04	3.320	3.360	3.220	3.260	2.778	11,817,600
2023-09-01	3.060	3.280	3.060	3.240	2.761	15,626,120
2023-08-31	3.120	3.120	3.040	3.060	2.608	4,026,875
2023-08-30	3.140	3.160	3.100	3.120	2.659	4,851,312
2023-08-29	3.020	3.140	3.020	3.100	2.642	7,584,327
2023-08-28	2.940	3.020	2.940	3.000	2.557	1,364,500
2023-08-25	3.000	3.000	2.920	2.940	2.506	3,874,927
2023-08-24	2.980	3.060	2.980	3.000	2.557	6,925,600
2023-08-23	3.000	3.020	2.960	2.980	2.540	3,140,500
2023-08-22	2.960	2.980	2.900	2.960	2.523	1,161,700
2023-08-21	2.980	2.980	2.900	2.920	2.488	556,600
2023-08-18	3.060	3.060	2.920	2.920	2.488	1,483,637
2023-08-17	2.820	3.060	2.760	3.060	2.608	3,712,705
2023-08-16	2.840	2.860	2.780	2.780	2.369	1,745,799
2023-08-15	2.880	2.880	2.780	2.860	2.437	2,764,922
2023-08-11	2.980	2.980	2.840	2.860	2.437	5,090,233
2023-08-10	3.040	3.080	3.020	3.040	2.591	454,000
2023-08-09	3.040	3.080	3.000	3.040	2.591	1,476,300
2023-08-08	3.140	3.160	3.000	3.020	2.574	2,372,093
2023-08-07	3.160	3.180	3.120	3.140	2.676	975,976
2023-08-04	3.140	3.200	3.140	3.180	2.710	815,017
2023-08-03	3.220	3.220	3.140	3.140	2.676	1,878,133
2023-08-02	3.460	3.460	3.200	3.200	2.727	9,176,250

← NewerPage 13 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.