Thai Eastern Group Holdings PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 3.420 | 3.480 | 3.420 | 3.440 | 2.932 | 1,179,810 |
| 2023-07-27 | 3.420 | 3.480 | 3.420 | 3.460 | 2.949 | 509,201 |
| 2023-07-26 | 3.500 | 3.500 | 3.420 | 3.420 | 2.915 | 893,196 |
| 2023-07-25 | 3.540 | 3.580 | 3.480 | 3.500 | 2.983 | 1,941,732 |
| 2023-07-24 | 3.620 | 3.620 | 3.520 | 3.540 | 3.017 | 1,079,100 |
| 2023-07-21 | 3.640 | 3.640 | 3.580 | 3.600 | 3.068 | 382,602 |
| 2023-07-20 | 3.600 | 3.660 | 3.600 | 3.620 | 3.085 | 750,294 |
| 2023-07-19 | 3.640 | 3.640 | 3.580 | 3.600 | 3.068 | 921,150 |
| 2023-07-18 | 3.620 | 3.640 | 3.600 | 3.640 | 3.102 | 898,131 |
| 2023-07-17 | 3.600 | 3.640 | 3.580 | 3.620 | 3.085 | 401,730 |
| 2023-07-14 | 3.580 | 3.620 | 3.580 | 3.600 | 3.068 | 844,100 |
| 2023-07-13 | 3.580 | 3.620 | 3.540 | 3.560 | 3.034 | 1,235,700 |
| 2023-07-12 | 3.620 | 3.640 | 3.580 | 3.580 | 3.051 | 663,900 |
| 2023-07-11 | 3.620 | 3.660 | 3.600 | 3.620 | 3.085 | 339,605 |
| 2023-07-10 | 3.620 | 3.640 | 3.580 | 3.620 | 3.085 | 780,500 |
| 2023-07-07 | 3.620 | 3.680 | 3.600 | 3.640 | 3.102 | 1,073,700 |
| 2023-07-06 | 3.600 | 3.640 | 3.600 | 3.620 | 3.085 | 793,175 |
| 2023-07-05 | 3.660 | 3.680 | 3.600 | 3.600 | 3.068 | 1,040,263 |
| 2023-07-04 | 3.640 | 3.700 | 3.640 | 3.660 | 3.119 | 832,300 |
| 2023-07-03 | 3.680 | 3.720 | 3.620 | 3.620 | 3.085 | 1,272,643 |
| 2023-06-30 | 3.700 | 3.740 | 3.620 | 3.660 | 3.119 | 1,444,181 |
| 2023-06-29 | 3.640 | 3.700 | 3.640 | 3.680 | 3.136 | 554,509 |
| 2023-06-28 | 3.620 | 3.680 | 3.600 | 3.600 | 3.068 | 1,713,861 |
| 2023-06-27 | 3.620 | 3.740 | 3.600 | 3.600 | 3.068 | 1,573,300 |
| 2023-06-26 | 3.780 | 3.800 | 3.620 | 3.620 | 3.085 | 3,269,180 |
| 2023-06-23 | 3.860 | 3.900 | 3.760 | 3.780 | 3.221 | 1,403,350 |
| 2023-06-22 | 3.780 | 3.880 | 3.740 | 3.820 | 3.255 | 1,623,800 |
| 2023-06-21 | 4.020 | 4.020 | 3.780 | 3.800 | 3.238 | 6,983,862 |
| 2023-06-20 | 3.860 | 4.040 | 3.820 | 4.000 | 3.409 | 9,027,902 |
| 2023-06-19 | 3.740 | 3.880 | 3.720 | 3.820 | 3.255 | 1,016,300 |
| 2023-06-16 | 3.760 | 3.800 | 3.700 | 3.740 | 3.187 | 1,438,100 |
| 2023-06-15 | 3.860 | 3.900 | 3.760 | 3.780 | 3.221 | 1,800,900 |
| 2023-06-14 | 3.920 | 3.960 | 3.880 | 3.880 | 3.307 | 1,705,832 |
| 2023-06-13 | 3.860 | 3.960 | 3.840 | 3.920 | 3.341 | 2,263,022 |
| 2023-06-12 | 3.900 | 3.900 | 3.840 | 3.840 | 3.273 | 641,700 |
| 2023-06-09 | 3.860 | 3.920 | 3.860 | 3.900 | 3.324 | 2,061,600 |
| 2023-06-08 | 3.800 | 3.880 | 3.800 | 3.840 | 3.273 | 1,457,725 |
| 2023-06-07 | 3.720 | 3.820 | 3.660 | 3.780 | 3.221 | 2,611,675 |
| 2023-06-06 | 3.700 | 3.760 | 3.680 | 3.680 | 3.136 | 846,300 |
| 2023-06-02 | 3.740 | 3.760 | 3.680 | 3.680 | 3.136 | 1,045,610 |
| 2023-06-01 | 3.740 | 3.760 | 3.700 | 3.700 | 3.153 | 414,307 |
| 2023-05-31 | 3.760 | 3.800 | 3.700 | 3.720 | 3.170 | 2,432,810 |
| 2023-05-30 | 3.900 | 3.920 | 3.760 | 3.760 | 3.204 | 2,376,421 |
| 2023-05-29 | 3.960 | 3.980 | 3.900 | 3.900 | 3.324 | 1,894,005 |
| 2023-05-26 | 3.900 | 3.960 | 3.860 | 3.940 | 3.358 | 1,358,710 |
| 2023-05-25 | 3.880 | 3.920 | 3.880 | 3.880 | 3.307 | 573,501 |
| 2023-05-24 | 3.880 | 3.940 | 3.840 | 3.860 | 3.290 | 2,090,400 |
| 2023-05-23 | 3.780 | 3.900 | 3.720 | 3.860 | 3.290 | 2,459,000 |
| 2023-05-22 | 3.700 | 3.740 | 3.640 | 3.740 | 3.187 | 1,368,202 |
| 2023-05-19 | 3.740 | 3.760 | 3.700 | 3.720 | 3.170 | 501,200 |
| 2023-05-18 | 3.720 | 3.760 | 3.700 | 3.720 | 3.170 | 510,540 |
| 2023-05-17 | 3.740 | 3.760 | 3.680 | 3.700 | 3.153 | 674,065 |
| 2023-05-16 | 3.720 | 3.800 | 3.700 | 3.740 | 3.187 | 972,301 |
| 2023-05-15 | 3.700 | 3.740 | 3.660 | 3.680 | 3.136 | 3,122,000 |
| 2023-05-12 | 3.840 | 3.860 | 3.700 | 3.740 | 3.187 | 6,689,261 |
| 2023-05-11 | 3.960 | 3.980 | 3.840 | 3.840 | 3.273 | 5,454,335 |
| 2023-05-10 | 3.960 | 4.080 | 3.940 | 4.020 | 3.426 | 3,806,701 |
| 2023-05-09 | 3.900 | 4.000 | 3.860 | 3.940 | 3.358 | 1,976,400 |
| 2023-05-08 | 3.880 | 3.940 | 3.820 | 3.880 | 3.307 | 2,843,000 |
| 2023-05-03 | 3.880 | 3.900 | 3.800 | 3.880 | 3.307 | 4,687,000 |
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.