Thai Eastern Group Holdings PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-02 | 3.980 | 4.040 | 3.880 | 3.880 | 3.307 | 4,579,789 |
| 2023-04-28 | 4.180 | 4.220 | 3.920 | 3.980 | 3.392 | 7,066,295 |
| 2023-04-27 | 4.180 | 4.180 | 4.140 | 4.180 | 3.562 | 1,773,300 |
| 2023-04-26 | 4.140 | 4.220 | 4.140 | 4.180 | 3.562 | 1,896,406 |
| 2023-04-25 | 4.240 | 4.240 | 4.140 | 4.140 | 3.528 | 3,485,838 |
| 2023-04-24 | 4.220 | 4.260 | 4.200 | 4.220 | 3.596 | 1,558,518 |
| 2023-04-21 | 4.260 | 4.300 | 4.200 | 4.200 | 3.579 | 3,310,400 |
| 2023-04-20 | 4.340 | 4.360 | 4.240 | 4.240 | 3.613 | 5,706,210 |
| 2023-04-19 | 4.420 | 4.460 | 4.340 | 4.340 | 3.699 | 9,950,582 |
| 2023-04-18 | 4.360 | 4.460 | 4.360 | 4.380 | 3.733 | 5,276,122 |
| 2023-04-17 | 4.460 | 4.500 | 4.340 | 4.340 | 3.699 | 15,004,670 |
| 2023-04-12 | 4.600 | 4.600 | 4.460 | 4.520 | 3.852 | 9,113,453 |
| 2023-04-11 | 4.640 | 4.680 | 4.560 | 4.560 | 3.886 | 2,885,660 |
| 2023-04-10 | 4.640 | 4.680 | 4.620 | 4.660 | 3.971 | 1,364,239 |
| 2023-04-07 | 4.560 | 4.660 | 4.560 | 4.640 | 3.954 | 2,245,754 |
| 2023-04-05 | 4.700 | 4.720 | 4.540 | 4.560 | 3.886 | 6,650,203 |
| 2023-04-04 | 4.680 | 4.760 | 4.620 | 4.700 | 4.005 | 4,969,604 |
| 2023-04-03 | 4.620 | 4.700 | 4.600 | 4.680 | 3.988 | 6,046,000 |
| 2023-03-31 | 4.640 | 4.660 | 4.600 | 4.600 | 3.920 | 2,189,030 |
| 2023-03-30 | 4.740 | 4.780 | 4.640 | 4.640 | 3.954 | 6,373,105 |
| 2023-03-29 | 4.640 | 4.740 | 4.640 | 4.720 | 4.022 | 4,167,120 |
| 2023-03-28 | 4.560 | 4.660 | 4.560 | 4.600 | 3.920 | 5,648,643 |
| 2023-03-27 | 4.520 | 4.620 | 4.520 | 4.540 | 3.869 | 4,040,903 |
| 2023-03-24 | 4.560 | 4.580 | 4.520 | 4.520 | 3.852 | 2,406,300 |
| 2023-03-23 | 4.520 | 4.600 | 4.520 | 4.560 | 3.886 | 1,632,001 |
| 2023-03-22 | 4.600 | 4.640 | 4.520 | 4.520 | 3.852 | 4,023,107 |
| 2023-03-21 | 4.600 | 4.640 | 4.520 | 4.560 | 3.886 | 4,969,802 |
| 2023-03-20 | 4.860 | 4.860 | 4.560 | 4.560 | 3.886 | 17,483,080 |
| 2023-03-17 | 4.860 | 4.940 | 4.860 | 4.860 | 4.142 | 4,686,210 |
| 2023-03-16 | 4.860 | 4.880 | 4.700 | 4.840 | 4.125 | 12,682,000 |
| 2023-03-15 | 4.780 | 4.940 | 4.760 | 4.900 | 4.176 | 5,259,001 |
| 2023-03-14 | 4.800 | 4.880 | 4.720 | 4.720 | 4.022 | 6,564,736 |
| 2023-03-13 | 4.800 | 4.900 | 4.760 | 4.760 | 4.057 | 6,043,642 |
| 2023-03-10 | 5.100 | 5.150 | 5.000 | 5.000 | 4.040 | 8,544,142 |
| 2023-03-09 | 5.100 | 5.150 | 5.050 | 5.050 | 4.080 | 4,912,100 |
| 2023-03-08 | 5.000 | 5.100 | 4.960 | 5.100 | 4.120 | 2,741,192 |
| 2023-03-07 | 4.920 | 5.100 | 4.920 | 5.050 | 4.080 | 4,365,014 |
| 2023-03-03 | 5.000 | 5.050 | 4.860 | 4.900 | 3.959 | 6,527,040 |
| 2023-03-02 | 4.920 | 5.050 | 4.920 | 5.000 | 4.040 | 6,465,219 |
| 2023-03-01 | 5.300 | 5.300 | 4.900 | 4.900 | 3.959 | 18,680,381 |
| 2023-02-28 | 5.250 | 5.350 | 5.100 | 5.250 | 4.241 | 8,079,730 |
| 2023-02-27 | 5.200 | 5.300 | 5.100 | 5.200 | 4.201 | 3,409,556 |
| 2023-02-24 | 5.100 | 5.300 | 5.100 | 5.200 | 4.201 | 7,423,643 |
| 2023-02-23 | 5.200 | 5.200 | 4.960 | 5.050 | 4.080 | 13,308,210 |
| 2023-02-22 | 5.300 | 5.300 | 5.150 | 5.200 | 4.201 | 3,960,601 |
| 2023-02-21 | 5.300 | 5.400 | 5.250 | 5.350 | 4.322 | 3,724,638 |
| 2023-02-20 | 5.200 | 5.350 | 5.150 | 5.300 | 4.282 | 7,301,225 |
| 2023-02-17 | 5.250 | 5.350 | 5.100 | 5.200 | 4.201 | 5,875,500 |
| 2023-02-16 | 5.200 | 5.400 | 5.200 | 5.250 | 4.241 | 14,068,520 |
| 2023-02-15 | 5.250 | 5.350 | 5.000 | 5.150 | 4.161 | 11,726,300 |
| 2023-02-14 | 5.750 | 5.750 | 5.150 | 5.300 | 4.282 | 42,926,680 |
| 2023-02-13 | 5.700 | 5.800 | 5.650 | 5.700 | 4.605 | 5,301,220 |
| 2023-02-10 | 5.600 | 5.800 | 5.500 | 5.700 | 4.605 | 13,259,630 |
| 2023-02-09 | 5.700 | 5.750 | 5.500 | 5.650 | 4.565 | 13,627,420 |
| 2023-02-08 | 5.850 | 5.950 | 5.650 | 5.700 | 4.605 | 16,489,840 |
| 2023-02-07 | 5.750 | 5.950 | 5.700 | 5.850 | 4.726 | 23,098,449 |
| 2023-02-06 | 5.700 | 5.800 | 5.600 | 5.650 | 4.565 | 11,943,840 |
| 2023-02-03 | 5.900 | 6.000 | 5.750 | 5.800 | 4.686 | 17,599,650 |
| 2023-02-02 | 5.900 | 5.950 | 5.700 | 5.850 | 4.726 | 18,626,260 |
| 2023-02-01 | 5.950 | 6.100 | 5.700 | 5.800 | 4.686 | 33,765,512 |
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.