Thai Eastern Group Holdings PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 4.160 | 4.840 | 4.160 | 4.720 | 3.813 | 101,274,602 |
| 2022-11-02 | 4.220 | 4.260 | 4.160 | 4.160 | 3.361 | 9,549,164 |
| 2022-11-01 | 4.280 | 4.300 | 4.200 | 4.240 | 3.426 | 10,507,560 |
| 2022-10-31 | 4.240 | 4.360 | 4.240 | 4.260 | 3.442 | 18,361,961 |
| 2022-10-28 | 4.100 | 4.300 | 4.100 | 4.200 | 3.393 | 24,077,020 |
| 2022-10-27 | 4.180 | 4.200 | 4.080 | 4.100 | 3.312 | 14,079,650 |
| 2022-10-26 | 4.180 | 4.240 | 4.120 | 4.180 | 3.377 | 11,405,670 |
| 2022-10-25 | 4.540 | 4.560 | 4.120 | 4.160 | 3.361 | 33,349,691 |
| 2022-10-21 | 4.620 | 4.660 | 4.480 | 4.520 | 3.652 | 17,409,859 |
| 2022-10-20 | 4.560 | 4.660 | 4.520 | 4.600 | 3.716 | 13,822,000 |
| 2022-10-19 | 4.640 | 4.680 | 4.540 | 4.560 | 3.684 | 11,164,630 |
| 2022-10-18 | 4.660 | 4.720 | 4.620 | 4.620 | 3.733 | 19,827,930 |
| 2022-10-17 | 4.560 | 4.660 | 4.540 | 4.640 | 3.749 | 20,484,480 |
| 2022-10-12 | 4.600 | 4.620 | 4.500 | 4.520 | 3.652 | 20,326,820 |
| 2022-10-11 | 4.880 | 4.960 | 4.460 | 4.500 | 3.636 | 124,635,797 |
| 2022-10-10 | 4.880 | 4.980 | 4.800 | 4.900 | 3.959 | 74,648,367 |
| 2022-10-07 | 4.540 | 4.960 | 4.520 | 4.940 | 3.991 | 155,706,094 |
| 2022-10-06 | 4.620 | 4.660 | 4.440 | 4.540 | 3.668 | 30,062,881 |
| 2022-10-05 | 4.540 | 4.720 | 4.520 | 4.580 | 3.700 | 52,746,391 |
| 2022-10-04 | 4.780 | 4.840 | 4.440 | 4.500 | 3.636 | 72,052,109 |
| 2022-10-03 | 4.960 | 5.100 | 4.620 | 4.620 | 3.733 | 198,703,906 |
| 2022-09-30 | 4.980 | 5.350 | 4.880 | 5.000 | 4.040 | 807,348,375 |
← NewerPage 17 of 17 · 982 trading days
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.