Thai Eastern Group Holdings PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 3.100 | 3.180 | 3.100 | 3.140 | 3.140 | 199,410 |
| 2026-04-20 | 3.100 | 3.120 | 3.080 | 3.120 | 3.120 | 458,812 |
| 2026-04-17 | 3.180 | 3.180 | 3.100 | 3.100 | 3.100 | 341,777 |
| 2026-04-16 | 3.160 | 3.180 | 3.140 | 3.160 | 3.160 | 434,330 |
| 2026-04-10 | 3.180 | 3.200 | 3.140 | 3.160 | 3.160 | 508,300 |
| 2026-04-09 | 3.180 | 3.220 | 3.140 | 3.180 | 3.180 | 919,002 |
| 2026-04-08 | 3.240 | 3.240 | 3.160 | 3.160 | 3.160 | 466,302 |
| 2026-04-07 | 3.220 | 3.240 | 3.200 | 3.240 | 3.240 | 363,167 |
| 2026-04-03 | 3.260 | 3.260 | 3.200 | 3.200 | 3.200 | 500,186 |
| 2026-04-02 | 3.220 | 3.260 | 3.200 | 3.260 | 3.260 | 428,942 |
| 2026-04-01 | 3.240 | 3.240 | 3.180 | 3.200 | 3.200 | 657,118 |
| 2026-03-31 | 3.300 | 3.340 | 3.240 | 3.260 | 3.260 | 1,252,413 |
| 2026-03-30 | 3.180 | 3.300 | 3.180 | 3.300 | 3.300 | 1,411,984 |
| 2026-03-27 | 3.160 | 3.240 | 3.160 | 3.180 | 3.180 | 1,616,038 |
| 2026-03-26 | 3.160 | 3.180 | 3.120 | 3.160 | 3.160 | 638,201 |
| 2026-03-25 | 3.140 | 3.160 | 3.080 | 3.160 | 3.160 | 1,330,343 |
| 2026-03-24 | 3.240 | 3.240 | 3.140 | 3.180 | 3.180 | 693,970 |
| 2026-03-23 | 3.180 | 3.220 | 3.120 | 3.160 | 3.160 | 1,635,537 |
| 2026-03-20 | 3.200 | 3.280 | 3.200 | 3.220 | 3.220 | 1,393,141 |
| 2026-03-19 | 3.180 | 3.340 | 3.180 | 3.200 | 3.200 | 4,957,156 |
| 2026-03-18 | 3.520 | 3.520 | 3.420 | 3.440 | 3.220 | 6,478,687 |
| 2026-03-17 | 3.520 | 3.520 | 3.400 | 3.500 | 3.276 | 5,502,818 |
| 2026-03-16 | 3.340 | 3.500 | 3.340 | 3.500 | 3.276 | 9,278,540 |
| 2026-03-13 | 3.320 | 3.380 | 3.300 | 3.320 | 3.108 | 1,914,033 |
| 2026-03-12 | 3.300 | 3.320 | 3.280 | 3.280 | 3.070 | 711,604 |
| 2026-03-11 | 3.280 | 3.320 | 3.260 | 3.300 | 3.089 | 858,711 |
| 2026-03-10 | 3.300 | 3.320 | 3.260 | 3.260 | 3.052 | 841,012 |
| 2026-03-09 | 3.260 | 3.360 | 3.200 | 3.280 | 3.070 | 2,225,709 |
| 2026-03-06 | 3.120 | 3.320 | 3.100 | 3.300 | 3.089 | 3,172,126 |
| 2026-03-05 | 3.100 | 3.120 | 3.080 | 3.100 | 2.902 | 369,505 |
| 2026-03-04 | 3.120 | 3.120 | 2.980 | 3.080 | 2.883 | 2,361,946 |
| 2026-03-02 | 3.140 | 3.220 | 3.140 | 3.160 | 2.958 | 1,374,602 |
| 2026-02-27 | 3.300 | 3.320 | 3.100 | 3.240 | 3.033 | 679,944 |
| 2026-02-26 | 3.340 | 3.340 | 3.280 | 3.300 | 3.089 | 310,340 |
| 2026-02-25 | 3.320 | 3.360 | 3.300 | 3.320 | 3.108 | 1,044,390 |
| 2026-02-24 | 3.280 | 3.320 | 3.260 | 3.320 | 3.108 | 1,069,108 |
| 2026-02-23 | 3.360 | 3.360 | 3.240 | 3.260 | 3.052 | 836,184 |
| 2026-02-20 | 3.340 | 3.380 | 3.220 | 3.280 | 3.070 | 1,224,982 |
| 2026-02-19 | 3.300 | 3.340 | 3.280 | 3.340 | 3.126 | 1,353,712 |
| 2026-02-18 | 3.300 | 3.300 | 3.240 | 3.300 | 3.089 | 938,678 |
| 2026-02-17 | 3.300 | 3.320 | 3.240 | 3.320 | 3.108 | 1,407,407 |
| 2026-02-16 | 3.220 | 3.280 | 3.200 | 3.260 | 3.052 | 757,405 |
| 2026-02-13 | 3.160 | 3.220 | 3.140 | 3.180 | 2.977 | 484,001 |
| 2026-02-12 | 3.120 | 3.180 | 3.100 | 3.160 | 2.958 | 713,916 |
| 2026-02-11 | 3.120 | 3.160 | 3.100 | 3.120 | 2.921 | 443,116 |
| 2026-02-10 | 3.080 | 3.120 | 3.080 | 3.120 | 2.921 | 268,000 |
| 2026-02-09 | 3.120 | 3.120 | 3.060 | 3.120 | 2.921 | 958,600 |
| 2026-02-06 | 3.120 | 3.120 | 3.080 | 3.120 | 2.921 | 85,710 |
| 2026-02-05 | 3.060 | 3.140 | 3.040 | 3.120 | 2.921 | 145,626 |
| 2026-02-04 | 3.060 | 3.080 | 3.040 | 3.060 | 2.864 | 85,100 |
| 2026-02-03 | 3.060 | 3.100 | 3.040 | 3.060 | 2.864 | 389,009 |
| 2026-02-02 | 3.080 | 3.080 | 3.040 | 3.040 | 2.846 | 382,700 |
| 2026-01-30 | 3.080 | 3.100 | 3.060 | 3.080 | 2.883 | 522,488 |
| 2026-01-29 | 3.100 | 3.100 | 3.060 | 3.080 | 2.883 | 204,808 |
| 2026-01-28 | 3.100 | 3.120 | 3.060 | 3.100 | 2.902 | 396,103 |
| 2026-01-27 | 3.080 | 3.120 | 3.060 | 3.100 | 2.902 | 308,800 |
| 2026-01-26 | 3.160 | 3.180 | 3.060 | 3.080 | 2.883 | 452,755 |
| 2026-01-23 | 3.060 | 3.100 | 3.060 | 3.080 | 2.883 | 573,300 |
| 2026-01-22 | 3.140 | 3.140 | 3.040 | 3.060 | 2.864 | 370,565 |
| 2026-01-21 | 3.040 | 3.080 | 3.020 | 3.080 | 2.883 | 397,000 |
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.