Thai Eastern Group Holdings PCL historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	3.040	3.100	2.980	3.040	2.846	909,908
2026-01-19	3.020	3.060	3.000	3.040	2.846	468,402
2026-01-16	3.020	3.040	2.980	3.000	2.808	835,214
2026-01-15	3.020	3.040	2.980	3.000	2.808	385,301
2026-01-14	3.000	3.020	3.000	3.000	2.808	207,300
2026-01-13	3.040	3.040	3.000	3.000	2.808	262,100
2026-01-12	3.020	3.040	3.000	3.040	2.846	314,585
2026-01-09	2.980	3.020	2.980	3.020	2.827	359,338
2026-01-08	3.000	3.000	2.960	3.000	2.808	358,300
2026-01-07	3.020	3.020	3.000	3.000	2.808	1,131,701
2026-01-06	2.980	3.020	2.980	3.020	2.827	412,500
2026-01-05	3.020	3.040	2.960	3.000	2.808	112,001
2025-12-30	2.940	3.000	2.940	3.000	2.808	172,635
2025-12-29	2.960	2.980	2.940	2.960	2.771	48,023
2025-12-26	2.960	2.980	2.940	2.940	2.752	257,404
2025-12-25	2.940	2.960	2.940	2.940	2.752	84,012
2025-12-24	2.920	2.960	2.880	2.960	2.771	274,110
2025-12-23	2.920	2.920	2.900	2.920	2.733	132,366
2025-12-22	2.880	2.940	2.880	2.920	2.733	318,210
2025-12-19	2.880	2.900	2.860	2.900	2.715	66,001
2025-12-18	2.920	2.920	2.860	2.900	2.715	126,820
2025-12-17	2.940	2.940	2.900	2.920	2.733	112,801
2025-12-16	2.900	2.920	2.900	2.920	2.733	392,116
2025-12-15	2.900	2.940	2.880	2.920	2.733	100,614
2025-12-12	2.820	2.900	2.820	2.880	2.696	113,002
2025-12-11	2.880	2.880	2.820	2.840	2.658	398,767
2025-12-09	2.940	2.940	2.880	2.880	2.696	564,123
2025-12-08	2.940	3.000	2.940	2.980	2.789	461,129
2025-12-04	2.920	2.960	2.920	2.960	2.771	318,400
2025-12-03	2.900	2.980	2.900	2.920	2.733	40,395,320
2025-12-02	2.920	2.940	2.860	2.860	2.677	534,210
2025-12-01	2.860	2.920	2.840	2.880	2.696	762,634
2025-11-28	2.900	2.900	2.860	2.860	2.677	167,357
2025-11-27	2.840	2.940	2.840	2.880	2.696	239,615
2025-11-26	2.840	2.880	2.840	2.840	2.658	65,603
2025-11-25	2.860	2.880	2.840	2.880	2.696	49,500
2025-11-24	2.840	2.860	2.820	2.860	2.677	214,692
2025-11-21	2.840	2.860	2.840	2.860	2.677	40,309
2025-11-20	2.840	2.920	2.820	2.880	2.696	484,023
2025-11-19	2.860	2.920	2.840	2.840	2.658	133,903
2025-11-18	2.800	2.840	2.800	2.840	2.658	199,467
2025-11-17	2.800	2.900	2.800	2.840	2.658	899,642
2025-11-14	2.960	2.960	2.820	2.840	2.658	856,498
2025-11-13	2.960	3.000	2.940	2.980	2.789	53,960
2025-11-12	2.920	3.000	2.920	2.960	2.771	136,145
2025-11-11	3.000	3.000	2.920	2.940	2.752	211,500
2025-11-10	2.920	3.000	2.920	2.960	2.771	144,025
2025-11-07	2.960	3.000	2.920	2.940	2.752	85,357
2025-11-06	2.920	2.960	2.880	2.960	2.771	310,469
2025-11-05	3.000	3.000	2.900	2.900	2.715	558,541
2025-11-04	3.040	3.040	3.000	3.000	2.808	328,867
2025-11-03	3.060	3.080	3.040	3.060	2.864	140,701
2025-10-31	3.100	3.120	3.060	3.060	2.864	58,790
2025-10-30	3.120	3.140	3.060	3.100	2.902	80,460
2025-10-29	3.160	3.160	3.100	3.100	2.902	158,204
2025-10-28	3.140	3.160	3.120	3.140	2.939	20,810
2025-10-27	3.160	3.180	3.140	3.140	2.939	16,601
2025-10-24	3.180	3.180	3.140	3.160	2.958	55,400
2025-10-22	3.140	3.180	3.120	3.140	2.939	220,210
2025-10-21	3.180	3.200	3.060	3.140	2.939	396,208

← NewerPage 4 of 17 · 981 trading daysOlder →

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.