Thai Eastern Group Holdings PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 6.100 | 6.250 | 5.850 | 5.900 | 4.767 | 37,222,633 |
| 2023-01-30 | 6.050 | 6.200 | 5.950 | 6.100 | 4.928 | 29,014,570 |
| 2023-01-27 | 6.000 | 6.200 | 5.850 | 6.050 | 4.888 | 38,161,840 |
| 2023-01-26 | 5.400 | 6.250 | 5.350 | 6.000 | 4.847 | 130,515,695 |
| 2023-01-25 | 5.250 | 5.400 | 5.200 | 5.400 | 4.363 | 25,177,250 |
| 2023-01-24 | 5.350 | 5.400 | 5.050 | 5.200 | 4.201 | 44,677,941 |
| 2023-01-23 | 5.200 | 5.250 | 5.050 | 5.250 | 4.241 | 29,801,689 |
| 2023-01-20 | 4.860 | 5.050 | 4.840 | 5.050 | 4.080 | 25,560,850 |
| 2023-01-19 | 4.920 | 5.000 | 4.800 | 4.860 | 3.926 | 16,318,180 |
| 2023-01-18 | 5.000 | 5.100 | 4.940 | 4.940 | 3.991 | 24,937,670 |
| 2023-01-17 | 5.000 | 5.050 | 4.900 | 5.000 | 4.040 | 30,124,850 |
| 2023-01-16 | 4.920 | 5.050 | 4.880 | 4.980 | 4.023 | 60,895,031 |
| 2023-01-13 | 4.820 | 4.880 | 4.740 | 4.840 | 3.910 | 23,254,920 |
| 2023-01-12 | 4.740 | 4.840 | 4.740 | 4.820 | 3.894 | 14,063,070 |
| 2023-01-11 | 4.800 | 4.800 | 4.720 | 4.720 | 3.813 | 7,297,535 |
| 2023-01-10 | 4.780 | 4.880 | 4.700 | 4.780 | 3.862 | 20,410,449 |
| 2023-01-09 | 4.820 | 4.900 | 4.760 | 4.780 | 3.862 | 27,977,150 |
| 2023-01-06 | 4.720 | 4.820 | 4.720 | 4.800 | 3.878 | 11,329,750 |
| 2023-01-05 | 4.800 | 4.900 | 4.720 | 4.720 | 3.813 | 30,599,250 |
| 2023-01-04 | 4.700 | 4.780 | 4.700 | 4.780 | 3.862 | 13,851,980 |
| 2023-01-03 | 4.720 | 4.740 | 4.700 | 4.700 | 3.797 | 6,884,985 |
| 2022-12-30 | 4.840 | 4.860 | 4.640 | 4.740 | 3.829 | 29,015,150 |
| 2022-12-29 | 4.800 | 4.860 | 4.780 | 4.840 | 3.910 | 13,033,500 |
| 2022-12-28 | 4.820 | 4.900 | 4.760 | 4.820 | 3.894 | 36,410,762 |
| 2022-12-27 | 4.760 | 4.920 | 4.660 | 4.720 | 3.813 | 55,956,488 |
| 2022-12-26 | 4.600 | 4.740 | 4.600 | 4.700 | 3.797 | 16,977,250 |
| 2022-12-23 | 4.480 | 4.620 | 4.480 | 4.620 | 3.733 | 10,511,730 |
| 2022-12-22 | 4.520 | 4.540 | 4.500 | 4.500 | 3.636 | 6,995,327 |
| 2022-12-21 | 4.520 | 4.560 | 4.480 | 4.520 | 3.652 | 8,115,600 |
| 2022-12-20 | 4.700 | 4.740 | 4.460 | 4.500 | 3.636 | 30,621,820 |
| 2022-12-19 | 4.620 | 4.720 | 4.620 | 4.660 | 3.765 | 9,241,999 |
| 2022-12-16 | 4.620 | 4.720 | 4.600 | 4.660 | 3.765 | 14,257,300 |
| 2022-12-15 | 4.740 | 4.760 | 4.560 | 4.600 | 3.716 | 19,158,221 |
| 2022-12-14 | 4.640 | 4.820 | 4.580 | 4.800 | 3.878 | 39,733,113 |
| 2022-12-13 | 4.520 | 4.600 | 4.480 | 4.560 | 3.684 | 9,598,612 |
| 2022-12-09 | 4.460 | 4.520 | 4.420 | 4.500 | 3.636 | 6,529,610 |
| 2022-12-08 | 4.420 | 4.480 | 4.420 | 4.440 | 3.587 | 3,920,661 |
| 2022-12-07 | 4.460 | 4.480 | 4.400 | 4.420 | 3.571 | 3,634,996 |
| 2022-12-06 | 4.400 | 4.480 | 4.400 | 4.440 | 3.587 | 8,409,000 |
| 2022-12-02 | 4.440 | 4.460 | 4.380 | 4.400 | 3.555 | 5,061,901 |
| 2022-12-01 | 4.460 | 4.500 | 4.400 | 4.420 | 3.571 | 8,387,800 |
| 2022-11-30 | 4.640 | 4.680 | 4.380 | 4.420 | 3.571 | 50,796,711 |
| 2022-11-29 | 4.660 | 4.780 | 4.580 | 4.620 | 3.733 | 39,883,434 |
| 2022-11-28 | 4.500 | 4.660 | 4.480 | 4.660 | 3.765 | 11,445,700 |
| 2022-11-25 | 4.540 | 4.560 | 4.500 | 4.500 | 3.636 | 7,105,737 |
| 2022-11-24 | 4.640 | 4.660 | 4.540 | 4.540 | 3.668 | 9,667,826 |
| 2022-11-23 | 4.600 | 4.680 | 4.600 | 4.640 | 3.749 | 20,112,480 |
| 2022-11-22 | 4.540 | 4.640 | 4.540 | 4.560 | 3.684 | 11,292,340 |
| 2022-11-21 | 4.480 | 4.620 | 4.480 | 4.520 | 3.652 | 8,446,898 |
| 2022-11-18 | 4.600 | 4.660 | 4.440 | 4.520 | 3.652 | 10,112,430 |
| 2022-11-17 | 4.680 | 4.760 | 4.600 | 4.600 | 3.716 | 17,386,840 |
| 2022-11-16 | 4.580 | 4.700 | 4.580 | 4.640 | 3.749 | 10,077,630 |
| 2022-11-15 | 4.460 | 4.640 | 4.300 | 4.620 | 3.733 | 23,646,811 |
| 2022-11-14 | 4.760 | 4.820 | 4.500 | 4.500 | 3.636 | 28,261,740 |
| 2022-11-11 | 4.800 | 4.880 | 4.720 | 4.800 | 3.878 | 20,340,420 |
| 2022-11-10 | 4.720 | 4.820 | 4.700 | 4.760 | 3.846 | 11,965,310 |
| 2022-11-09 | 4.860 | 4.860 | 4.720 | 4.720 | 3.813 | 22,117,189 |
| 2022-11-08 | 4.880 | 5.100 | 4.700 | 4.780 | 3.862 | 81,699,188 |
| 2022-11-07 | 4.780 | 4.920 | 4.700 | 4.920 | 3.975 | 42,814,168 |
| 2022-11-04 | 4.680 | 4.820 | 4.640 | 4.760 | 3.846 | 39,111,328 |
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.