Thai Eastern Group Holdings PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 2.880 | 2.940 | 2.880 | 2.920 | 2.733 | 234,200 |
| 2025-04-21 | 2.960 | 2.960 | 2.880 | 2.880 | 2.696 | 216,001 |
| 2025-04-18 | 2.960 | 2.960 | 2.920 | 2.960 | 2.771 | 152,669 |
| 2025-04-17 | 2.920 | 2.940 | 2.900 | 2.940 | 2.752 | 134,602 |
| 2025-04-16 | 2.860 | 2.940 | 2.840 | 2.920 | 2.733 | 198,824 |
| 2025-04-11 | 2.900 | 2.920 | 2.840 | 2.840 | 2.658 | 309,700 |
| 2025-04-10 | 2.880 | 2.940 | 2.800 | 2.920 | 2.733 | 1,849,000 |
| 2025-04-09 | 2.680 | 2.800 | 2.680 | 2.720 | 2.546 | 644,812 |
| 2025-04-08 | 2.760 | 2.760 | 2.660 | 2.720 | 2.546 | 1,619,779 |
| 2025-04-04 | 2.880 | 2.920 | 2.820 | 2.840 | 2.658 | 1,254,203 |
| 2025-04-03 | 2.920 | 2.980 | 2.880 | 2.940 | 2.752 | 288,500 |
| 2025-04-02 | 3.020 | 3.020 | 2.820 | 2.940 | 2.752 | 5,253,710 |
| 2025-04-01 | 3.040 | 3.060 | 3.000 | 3.000 | 2.808 | 220,803 |
| 2025-03-31 | 2.980 | 3.020 | 2.940 | 3.000 | 2.808 | 1,520,201 |
| 2025-03-28 | 3.020 | 3.040 | 3.000 | 3.000 | 2.808 | 183,600 |
| 2025-03-27 | 3.100 | 3.100 | 3.020 | 3.020 | 2.827 | 1,298,000 |
| 2025-03-26 | 3.140 | 3.160 | 3.080 | 3.100 | 2.902 | 992,000 |
| 2025-03-25 | 3.200 | 3.200 | 3.120 | 3.120 | 2.921 | 515,210 |
| 2025-03-24 | 3.200 | 3.200 | 3.140 | 3.160 | 2.958 | 338,002 |
| 2025-03-21 | 3.200 | 3.220 | 3.160 | 3.160 | 2.958 | 543,821 |
| 2025-03-20 | 3.200 | 3.240 | 3.180 | 3.200 | 2.995 | 806,350 |
| 2025-03-19 | 3.080 | 3.200 | 3.080 | 3.180 | 2.977 | 1,979,737 |
| 2025-03-18 | 3.320 | 3.340 | 3.260 | 3.320 | 2.911 | 1,328,900 |
| 2025-03-17 | 3.340 | 3.340 | 3.280 | 3.320 | 2.911 | 1,226,301 |
| 2025-03-14 | 3.280 | 3.320 | 3.280 | 3.300 | 2.894 | 996,711 |
| 2025-03-13 | 3.340 | 3.360 | 3.260 | 3.280 | 2.876 | 2,445,844 |
| 2025-03-12 | 3.420 | 3.420 | 3.280 | 3.340 | 2.929 | 2,911,741 |
| 2025-03-11 | 3.380 | 3.440 | 3.360 | 3.420 | 2.999 | 1,537,710 |
| 2025-03-10 | 3.380 | 3.420 | 3.340 | 3.400 | 2.981 | 955,333 |
| 2025-03-07 | 3.340 | 3.380 | 3.300 | 3.380 | 2.964 | 765,201 |
| 2025-03-06 | 3.380 | 3.400 | 3.280 | 3.300 | 2.894 | 1,233,623 |
| 2025-03-05 | 3.260 | 3.360 | 3.260 | 3.360 | 2.946 | 1,280,412 |
| 2025-03-04 | 3.300 | 3.400 | 3.240 | 3.260 | 2.859 | 1,039,002 |
| 2025-03-03 | 3.380 | 3.420 | 3.240 | 3.340 | 2.929 | 7,029,800 |
| 2025-02-28 | 3.420 | 3.460 | 3.380 | 3.380 | 2.964 | 6,648,550 |
| 2025-02-27 | 3.600 | 3.600 | 3.520 | 3.560 | 3.122 | 2,208,531 |
| 2025-02-26 | 3.440 | 3.580 | 3.440 | 3.580 | 3.139 | 3,747,448 |
| 2025-02-25 | 3.460 | 3.540 | 3.400 | 3.460 | 3.034 | 2,877,314 |
| 2025-02-24 | 3.440 | 3.480 | 3.380 | 3.440 | 3.016 | 2,714,465 |
| 2025-02-21 | 3.240 | 3.520 | 3.240 | 3.460 | 3.034 | 9,420,812 |
| 2025-02-20 | 3.260 | 3.260 | 3.180 | 3.200 | 2.806 | 1,887,001 |
| 2025-02-19 | 3.160 | 3.260 | 3.160 | 3.220 | 2.823 | 4,126,925 |
| 2025-02-18 | 3.140 | 3.200 | 3.080 | 3.160 | 2.771 | 2,861,060 |
| 2025-02-17 | 3.060 | 3.140 | 3.020 | 3.140 | 2.753 | 1,349,200 |
| 2025-02-14 | 3.080 | 3.140 | 3.040 | 3.060 | 2.683 | 2,606,800 |
| 2025-02-13 | 3.040 | 3.120 | 3.040 | 3.040 | 2.666 | 882,300 |
| 2025-02-11 | 3.020 | 3.100 | 3.020 | 3.080 | 2.701 | 490,001 |
| 2025-02-10 | 3.040 | 3.100 | 3.000 | 3.020 | 2.648 | 929,300 |
| 2025-02-07 | 3.000 | 3.120 | 3.000 | 3.120 | 2.736 | 2,043,600 |
| 2025-02-06 | 3.080 | 3.080 | 2.980 | 2.980 | 2.613 | 2,380,760 |
| 2025-02-05 | 3.120 | 3.140 | 3.060 | 3.060 | 2.683 | 1,702,601 |
| 2025-02-04 | 3.140 | 3.200 | 3.120 | 3.140 | 2.753 | 776,306 |
| 2025-02-03 | 3.080 | 3.180 | 3.020 | 3.140 | 2.753 | 2,171,593 |
| 2025-01-31 | 3.180 | 3.240 | 3.100 | 3.120 | 2.736 | 2,713,090 |
| 2025-01-30 | 3.180 | 3.180 | 3.140 | 3.160 | 2.771 | 719,704 |
| 2025-01-29 | 3.200 | 3.200 | 3.160 | 3.180 | 2.788 | 456,400 |
| 2025-01-28 | 3.200 | 3.200 | 3.120 | 3.200 | 2.806 | 606,000 |
| 2025-01-27 | 3.180 | 3.220 | 3.180 | 3.180 | 2.788 | 571,700 |
| 2025-01-24 | 3.240 | 3.240 | 3.180 | 3.220 | 2.823 | 579,616 |
| 2025-01-23 | 3.320 | 3.320 | 3.200 | 3.220 | 2.823 | 1,583,207 |
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.