Thai Eastern Group Holdings PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	2.920	2.960	2.920	2.920	2.733	915,400
2025-07-22	2.900	2.980	2.900	2.900	2.715	1,328,289
2025-07-21	2.920	2.940	2.900	2.900	2.715	352,939
2025-07-18	2.940	2.940	2.880	2.900	2.715	334,208
2025-07-17	2.880	2.940	2.880	2.920	2.733	1,495,620
2025-07-16	2.900	2.900	2.860	2.860	2.677	291,325
2025-07-15	2.900	2.900	2.880	2.900	2.715	729,200
2025-07-14	2.880	2.900	2.860	2.900	2.715	91,849
2025-07-11	2.880	2.880	2.820	2.880	2.696	98,050
2025-07-09	2.900	2.900	2.840	2.860	2.677	42,913
2025-07-08	2.880	2.880	2.860	2.880	2.696	45,025
2025-07-07	2.920	2.920	2.860	2.860	2.677	132,300
2025-07-04	2.920	2.920	2.860	2.900	2.715	107,567
2025-07-03	2.920	2.920	2.900	2.900	2.715	557,400
2025-07-02	2.860	2.900	2.860	2.880	2.696	229,018
2025-07-01	2.820	2.900	2.820	2.880	2.696	404,540
2025-06-30	2.800	2.860	2.780	2.820	2.640	171,200
2025-06-27	2.860	2.860	2.800	2.820	2.640	298,705
2025-06-26	2.820	2.860	2.820	2.840	2.658	259,000
2025-06-25	2.820	2.840	2.740	2.820	2.640	150,300
2025-06-24	2.680	2.780	2.680	2.760	2.584	104,110
2025-06-23	2.760	2.760	2.680	2.700	2.527	225,439
2025-06-20	2.660	2.780	2.660	2.740	2.565	57,946
2025-06-19	2.700	2.800	2.660	2.780	2.602	875,500
2025-06-18	2.840	2.860	2.800	2.820	2.640	439,058
2025-06-17	2.860	2.880	2.820	2.860	2.677	156,718
2025-06-16	2.920	2.920	2.820	2.840	2.658	1,657,600
2025-06-13	2.900	2.940	2.880	2.940	2.752	134,514
2025-06-12	2.900	2.940	2.900	2.920	2.733	787,000
2025-06-11	2.920	2.920	2.900	2.900	2.715	193,327
2025-06-10	2.880	2.920	2.880	2.920	2.733	455,200
2025-06-09	2.860	2.900	2.860	2.860	2.677	312,500
2025-06-06	2.880	2.900	2.860	2.860	2.677	471,057
2025-06-05	2.840	2.900	2.840	2.860	2.677	595,707
2025-06-04	2.860	2.880	2.820	2.820	2.640	218,050
2025-05-30	2.900	2.900	2.840	2.860	2.677	268,300
2025-05-29	2.880	2.920	2.860	2.900	2.715	544,900
2025-05-28	2.940	2.940	2.840	2.860	2.677	485,522
2025-05-27	2.880	2.900	2.860	2.900	2.715	118,227
2025-05-26	2.900	2.920	2.860	2.880	2.696	551,600
2025-05-23	2.880	2.900	2.880	2.900	2.715	850,200
2025-05-22	2.880	2.900	2.840	2.860	2.677	223,900
2025-05-21	2.920	2.940	2.880	2.880	2.696	407,099
2025-05-20	2.900	2.920	2.900	2.920	2.733	811,973
2025-05-19	2.860	2.880	2.840	2.880	2.696	232,400
2025-05-16	2.860	2.900	2.860	2.860	2.677	370,716
2025-05-15	2.940	2.940	2.820	2.860	2.677	1,656,300
2025-05-14	3.020	3.020	2.940	2.940	2.752	1,661,713
2025-05-13	3.060	3.080	2.920	3.000	2.808	8,565,427
2025-05-09	2.840	2.960	2.840	2.940	2.752	1,553,400
2025-05-08	2.860	2.900	2.820	2.880	2.696	234,263
2025-05-07	2.840	2.880	2.800	2.880	2.696	216,100
2025-05-06	2.880	2.900	2.800	2.820	2.640	369,200
2025-05-02	2.900	2.900	2.840	2.880	2.696	702,635
2025-04-30	2.920	2.940	2.860	2.900	2.715	594,700
2025-04-29	2.940	2.940	2.900	2.920	2.733	258,200
2025-04-28	2.920	2.940	2.880	2.900	2.715	189,500
2025-04-25	2.920	2.960	2.900	2.900	2.715	566,600
2025-04-24	2.960	2.960	2.900	2.920	2.733	96,902
2025-04-23	2.940	2.940	2.900	2.920	2.733	181,705

← NewerPage 6 of 17 · 982 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.