Thai Eastern Group Holdings PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 3.180 | 3.200 | 3.060 | 3.140 | 2.939 | 396,208 |
| 2025-10-20 | 3.120 | 3.180 | 3.100 | 3.180 | 2.977 | 179,396 |
| 2025-10-17 | 3.120 | 3.180 | 3.100 | 3.120 | 2.921 | 354,905 |
| 2025-10-16 | 3.160 | 3.220 | 3.160 | 3.180 | 2.977 | 189,109 |
| 2025-10-15 | 3.180 | 3.200 | 3.160 | 3.180 | 2.977 | 202,540 |
| 2025-10-14 | 3.200 | 3.220 | 3.140 | 3.140 | 2.939 | 444,716 |
| 2025-10-10 | 3.280 | 3.280 | 3.220 | 3.240 | 3.033 | 851,207 |
| 2025-10-09 | 3.280 | 3.320 | 3.260 | 3.280 | 3.070 | 145,310 |
| 2025-10-08 | 3.320 | 3.320 | 3.280 | 3.300 | 3.089 | 620,637 |
| 2025-10-07 | 3.220 | 3.320 | 3.220 | 3.320 | 3.108 | 629,009 |
| 2025-10-06 | 3.220 | 3.220 | 3.200 | 3.200 | 2.995 | 151,769 |
| 2025-10-03 | 3.280 | 3.280 | 3.220 | 3.220 | 3.014 | 234,300 |
| 2025-10-02 | 3.240 | 3.280 | 3.240 | 3.280 | 3.070 | 261,600 |
| 2025-10-01 | 3.220 | 3.260 | 3.200 | 3.220 | 3.014 | 343,600 |
| 2025-09-30 | 3.260 | 3.280 | 3.220 | 3.220 | 3.014 | 285,200 |
| 2025-09-29 | 3.260 | 3.300 | 3.260 | 3.260 | 3.052 | 72,200 |
| 2025-09-26 | 3.320 | 3.320 | 3.280 | 3.280 | 3.070 | 262,701 |
| 2025-09-25 | 3.220 | 3.320 | 3.220 | 3.300 | 3.089 | 799,420 |
| 2025-09-24 | 3.200 | 3.280 | 3.200 | 3.240 | 3.033 | 1,038,100 |
| 2025-09-23 | 3.320 | 3.320 | 3.200 | 3.200 | 2.995 | 520,818 |
| 2025-09-22 | 3.300 | 3.320 | 3.240 | 3.320 | 3.108 | 327,901 |
| 2025-09-19 | 3.260 | 3.300 | 3.180 | 3.300 | 3.089 | 587,866 |
| 2025-09-18 | 3.320 | 3.320 | 3.260 | 3.280 | 3.070 | 1,285,222 |
| 2025-09-17 | 3.340 | 3.380 | 3.340 | 3.360 | 3.145 | 86,003 |
| 2025-09-16 | 3.340 | 3.400 | 3.340 | 3.340 | 3.126 | 718,889 |
| 2025-09-15 | 3.360 | 3.420 | 3.340 | 3.340 | 3.126 | 2,338,012 |
| 2025-09-12 | 3.260 | 3.300 | 3.260 | 3.300 | 3.089 | 491,310 |
| 2025-09-11 | 3.280 | 3.320 | 3.220 | 3.260 | 3.052 | 389,420 |
| 2025-09-10 | 3.360 | 3.360 | 3.280 | 3.280 | 3.070 | 627,503 |
| 2025-09-09 | 3.300 | 3.340 | 3.280 | 3.340 | 3.126 | 1,844,500 |
| 2025-09-08 | 3.240 | 3.300 | 3.200 | 3.280 | 3.070 | 895,033 |
| 2025-09-05 | 3.160 | 3.200 | 3.140 | 3.200 | 2.995 | 980,500 |
| 2025-09-04 | 3.140 | 3.180 | 3.140 | 3.140 | 2.939 | 480,201 |
| 2025-09-03 | 3.140 | 3.160 | 3.100 | 3.140 | 2.939 | 294,799 |
| 2025-09-02 | 3.120 | 3.160 | 3.080 | 3.100 | 2.902 | 320,209 |
| 2025-09-01 | 3.080 | 3.120 | 3.080 | 3.100 | 2.902 | 565,602 |
| 2025-08-29 | 3.140 | 3.160 | 3.060 | 3.060 | 2.864 | 1,208,220 |
| 2025-08-28 | 3.120 | 3.160 | 3.120 | 3.140 | 2.939 | 180,800 |
| 2025-08-27 | 3.180 | 3.180 | 3.120 | 3.160 | 2.958 | 304,840 |
| 2025-08-26 | 3.220 | 3.220 | 3.180 | 3.180 | 2.977 | 563,000 |
| 2025-08-25 | 3.200 | 3.220 | 3.180 | 3.180 | 2.977 | 890,001 |
| 2025-08-22 | 3.180 | 3.260 | 3.180 | 3.180 | 2.977 | 1,042,931 |
| 2025-08-21 | 3.180 | 3.200 | 3.160 | 3.160 | 2.958 | 1,639,226 |
| 2025-08-20 | 3.120 | 3.220 | 3.080 | 3.160 | 2.958 | 991,600 |
| 2025-08-19 | 3.160 | 3.180 | 3.120 | 3.120 | 2.921 | 469,801 |
| 2025-08-18 | 3.180 | 3.180 | 3.120 | 3.140 | 2.939 | 478,901 |
| 2025-08-15 | 3.060 | 3.200 | 3.060 | 3.140 | 2.939 | 1,417,500 |
| 2025-08-14 | 3.180 | 3.200 | 3.040 | 3.060 | 2.864 | 1,615,295 |
| 2025-08-13 | 3.220 | 3.220 | 3.140 | 3.160 | 2.958 | 3,535,900 |
| 2025-08-08 | 3.200 | 3.200 | 3.160 | 3.200 | 2.995 | 1,224,050 |
| 2025-08-07 | 3.200 | 3.260 | 3.160 | 3.200 | 2.995 | 4,756,806 |
| 2025-08-06 | 3.040 | 3.160 | 3.040 | 3.140 | 2.939 | 3,006,850 |
| 2025-08-05 | 3.000 | 3.020 | 2.980 | 3.000 | 2.808 | 270,900 |
| 2025-08-04 | 3.020 | 3.020 | 2.980 | 2.980 | 2.789 | 645,219 |
| 2025-08-01 | 3.020 | 3.080 | 2.980 | 2.980 | 2.789 | 2,191,540 |
| 2025-07-31 | 3.000 | 3.000 | 2.960 | 2.960 | 2.771 | 1,455,900 |
| 2025-07-30 | 2.980 | 3.000 | 2.960 | 3.000 | 2.808 | 1,210,202 |
| 2025-07-29 | 2.980 | 2.980 | 2.940 | 2.980 | 2.789 | 843,115 |
| 2025-07-25 | 2.920 | 2.960 | 2.900 | 2.960 | 2.771 | 310,600 |
| 2025-07-24 | 2.920 | 2.960 | 2.900 | 2.920 | 2.733 | 1,415,918 |
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.