Thai Eastern Group Holdings PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 3.060 | 3.100 | 3.060 | 3.080 | 3.080 | 1,095,504 |
| 2026-07-17 | 3.100 | 3.100 | 3.040 | 3.080 | 3.080 | 1,475,151 |
| 2026-07-16 | 3.100 | 3.100 | 3.080 | 3.100 | 3.100 | 1,108,558 |
| 2026-07-15 | 3.080 | 3.100 | 3.060 | 3.100 | 3.100 | 2,214,180 |
| 2026-07-14 | 3.120 | 3.140 | 3.080 | 3.100 | 3.100 | 2,493,992 |
| 2026-07-13 | 3.100 | 3.120 | 3.080 | 3.080 | 3.080 | 1,286,821 |
| 2026-07-10 | 3.120 | 3.120 | 3.080 | 3.100 | 3.100 | 723,451 |
| 2026-07-09 | 3.080 | 3.120 | 3.060 | 3.120 | 3.120 | 572,311 |
| 2026-07-08 | 3.100 | 3.100 | 3.060 | 3.060 | 3.060 | 558,310 |
| 2026-07-07 | 3.100 | 3.120 | 3.060 | 3.100 | 3.100 | 1,515,096 |
| 2026-07-06 | 3.140 | 3.180 | 3.060 | 3.100 | 3.100 | 1,724,581 |
| 2026-07-03 | 3.120 | 3.140 | 3.100 | 3.120 | 3.120 | 513,694 |
| 2026-07-02 | 3.120 | 3.120 | 3.060 | 3.120 | 3.120 | 395,303 |
| 2026-07-01 | 3.120 | 3.120 | 3.080 | 3.120 | 3.120 | 175,633 |
| 2026-06-30 | 3.100 | 3.120 | 3.080 | 3.120 | 3.120 | 542,713 |
| 2026-06-29 | 3.100 | 3.120 | 3.080 | 3.100 | 3.100 | 276,142 |
| 2026-06-26 | 3.060 | 3.100 | 3.040 | 3.100 | 3.100 | 272,063 |
| 2026-06-25 | 3.100 | 3.100 | 3.060 | 3.060 | 3.060 | 338,910 |
| 2026-06-24 | 3.100 | 3.100 | 3.080 | 3.080 | 3.080 | 168,377 |
| 2026-06-23 | 3.100 | 3.100 | 3.080 | 3.080 | 3.080 | 140,214 |
| 2026-06-22 | 3.100 | 3.140 | 3.080 | 3.100 | 3.100 | 571,414 |
| 2026-06-19 | 3.100 | 3.120 | 3.080 | 3.100 | 3.100 | 243,248 |
| 2026-06-18 | 3.140 | 3.160 | 3.080 | 3.120 | 3.120 | 681,734 |
| 2026-06-17 | 3.120 | 3.160 | 3.080 | 3.140 | 3.140 | 1,030,775 |
| 2026-06-16 | 3.100 | 3.120 | 3.080 | 3.120 | 3.120 | 547,967 |
| 2026-06-15 | 3.140 | 3.140 | 3.100 | 3.100 | 3.100 | 358,825 |
| 2026-06-12 | 3.120 | 3.140 | 3.100 | 3.100 | 3.100 | 245,144 |
| 2026-06-11 | 3.120 | 3.160 | 3.100 | 3.120 | 3.120 | 422,690 |
| 2026-06-10 | 3.140 | 3.140 | 3.100 | 3.100 | 3.100 | 520,901 |
| 2026-06-09 | 3.120 | 3.160 | 3.080 | 3.120 | 3.120 | 572,619 |
| 2026-06-08 | 3.140 | 3.180 | 3.120 | 3.120 | 3.120 | 1,055,173 |
| 2026-06-05 | 3.180 | 3.180 | 3.100 | 3.120 | 3.120 | 1,646,637 |
| 2026-06-04 | 3.140 | 3.200 | 3.140 | 3.180 | 3.180 | 1,290,908 |
| 2026-06-02 | 3.160 | 3.200 | 3.140 | 3.140 | 3.140 | 336,100 |
| 2026-05-29 | 3.220 | 3.220 | 3.140 | 3.140 | 3.140 | 890,938 |
| 2026-05-28 | 3.100 | 3.240 | 3.100 | 3.200 | 3.200 | 2,555,164 |
| 2026-05-27 | 3.120 | 3.140 | 3.100 | 3.100 | 3.100 | 634,816 |
| 2026-05-26 | 3.120 | 3.140 | 3.100 | 3.100 | 3.100 | 747,600 |
| 2026-05-25 | 3.140 | 3.140 | 3.080 | 3.100 | 3.100 | 794,943 |
| 2026-05-22 | 3.160 | 3.160 | 3.140 | 3.140 | 3.140 | 450,400 |
| 2026-05-21 | 3.120 | 3.160 | 3.120 | 3.160 | 3.160 | 188,824 |
| 2026-05-20 | 3.140 | 3.140 | 3.120 | 3.120 | 3.120 | 221,600 |
| 2026-05-19 | 3.220 | 3.220 | 3.140 | 3.140 | 3.140 | 686,000 |
| 2026-05-18 | 3.160 | 3.220 | 3.160 | 3.180 | 3.180 | 750,904 |
| 2026-05-15 | 3.180 | 3.240 | 3.140 | 3.160 | 3.160 | 3,019,680 |
| 2026-05-14 | 3.200 | 3.400 | 3.160 | 3.400 | 3.400 | 2,785,472 |
| 2026-05-13 | 3.180 | 3.240 | 3.160 | 3.200 | 3.200 | 1,057,000 |
| 2026-05-12 | 3.180 | 3.220 | 3.140 | 3.160 | 3.160 | 1,133,200 |
| 2026-05-11 | 3.160 | 3.200 | 3.160 | 3.160 | 3.160 | 1,028,351 |
| 2026-05-08 | 3.140 | 3.160 | 3.120 | 3.140 | 3.140 | 247,121 |
| 2026-05-07 | 3.200 | 3.200 | 3.100 | 3.120 | 3.120 | 1,381,981 |
| 2026-05-06 | 3.220 | 3.220 | 3.200 | 3.200 | 3.200 | 483,105 |
| 2026-05-05 | 3.200 | 3.200 | 3.160 | 3.200 | 3.200 | 193,000 |
| 2026-04-30 | 3.240 | 3.240 | 3.180 | 3.180 | 3.180 | 381,200 |
| 2026-04-29 | 3.200 | 3.220 | 3.200 | 3.220 | 3.220 | 364,630 |
| 2026-04-28 | 3.200 | 3.240 | 3.180 | 3.200 | 3.200 | 1,423,005 |
| 2026-04-27 | 3.220 | 3.220 | 3.160 | 3.200 | 3.200 | 972,610 |
| 2026-04-24 | 3.140 | 3.220 | 3.140 | 3.220 | 3.220 | 394,300 |
| 2026-04-23 | 3.220 | 3.220 | 3.140 | 3.140 | 3.140 | 581,890 |
| 2026-04-22 | 3.140 | 3.220 | 3.140 | 3.200 | 3.200 | 244,508 |
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.