Thai Eastern Group Holdings PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 3.260 | 3.320 | 3.220 | 3.320 | 2.911 | 1,522,610 |
| 2025-01-21 | 3.180 | 3.280 | 3.180 | 3.280 | 2.876 | 1,111,700 |
| 2025-01-20 | 3.140 | 3.200 | 3.120 | 3.180 | 2.788 | 797,300 |
| 2025-01-17 | 3.280 | 3.280 | 3.140 | 3.160 | 2.771 | 3,244,822 |
| 2025-01-16 | 3.320 | 3.320 | 3.260 | 3.280 | 2.876 | 1,017,000 |
| 2025-01-15 | 3.280 | 3.320 | 3.240 | 3.280 | 2.876 | 1,467,101 |
| 2025-01-14 | 3.300 | 3.360 | 3.240 | 3.240 | 2.841 | 1,530,601 |
| 2025-01-13 | 3.340 | 3.340 | 3.280 | 3.280 | 2.876 | 1,790,526 |
| 2025-01-10 | 3.300 | 3.360 | 3.280 | 3.340 | 2.929 | 1,639,583 |
| 2025-01-09 | 3.400 | 3.400 | 3.320 | 3.340 | 2.929 | 1,669,921 |
| 2025-01-08 | 3.480 | 3.480 | 3.360 | 3.400 | 2.981 | 1,607,103 |
| 2025-01-07 | 3.600 | 3.600 | 3.400 | 3.480 | 3.051 | 3,931,122 |
| 2025-01-06 | 3.620 | 3.680 | 3.560 | 3.580 | 3.139 | 2,228,506 |
| 2025-01-03 | 3.540 | 3.640 | 3.540 | 3.620 | 3.174 | 1,097,586 |
| 2025-01-02 | 3.580 | 3.600 | 3.540 | 3.560 | 3.122 | 1,422,000 |
| 2024-12-30 | 3.640 | 3.640 | 3.540 | 3.580 | 3.139 | 1,410,789 |
| 2024-12-27 | 3.560 | 3.680 | 3.520 | 3.640 | 3.192 | 1,547,705 |
| 2024-12-26 | 3.600 | 3.600 | 3.520 | 3.560 | 3.122 | 1,099,727 |
| 2024-12-25 | 3.560 | 3.640 | 3.560 | 3.600 | 3.157 | 2,064,800 |
| 2024-12-24 | 3.540 | 3.600 | 3.500 | 3.580 | 3.139 | 2,080,400 |
| 2024-12-23 | 3.420 | 3.560 | 3.420 | 3.540 | 3.104 | 838,455 |
| 2024-12-20 | 3.640 | 3.640 | 3.400 | 3.420 | 2.999 | 3,336,494 |
| 2024-12-19 | 3.660 | 3.660 | 3.560 | 3.600 | 3.157 | 1,844,401 |
| 2024-12-18 | 3.580 | 3.680 | 3.580 | 3.620 | 3.174 | 1,612,307 |
| 2024-12-17 | 3.680 | 3.680 | 3.560 | 3.560 | 3.122 | 3,420,219 |
| 2024-12-16 | 3.740 | 3.740 | 3.660 | 3.700 | 3.244 | 1,649,003 |
| 2024-12-13 | 3.800 | 3.800 | 3.680 | 3.720 | 3.262 | 2,667,600 |
| 2024-12-12 | 3.740 | 3.860 | 3.680 | 3.780 | 3.315 | 7,756,956 |
| 2024-12-11 | 3.700 | 3.780 | 3.700 | 3.740 | 3.279 | 3,585,062 |
| 2024-12-09 | 3.700 | 3.780 | 3.620 | 3.720 | 3.262 | 3,774,801 |
| 2024-12-06 | 3.720 | 3.780 | 3.680 | 3.700 | 3.244 | 3,947,424 |
| 2024-12-04 | 3.740 | 3.780 | 3.680 | 3.700 | 3.244 | 3,612,356 |
| 2024-12-03 | 3.680 | 3.780 | 3.620 | 3.740 | 3.279 | 6,325,540 |
| 2024-12-02 | 3.440 | 3.720 | 3.440 | 3.680 | 3.227 | 11,836,200 |
| 2024-11-29 | 3.320 | 3.460 | 3.300 | 3.440 | 3.016 | 4,894,505 |
| 2024-11-28 | 3.220 | 3.320 | 3.220 | 3.320 | 2.911 | 4,122,400 |
| 2024-11-27 | 3.200 | 3.240 | 3.160 | 3.220 | 2.823 | 1,886,900 |
| 2024-11-26 | 3.220 | 3.300 | 3.180 | 3.180 | 2.788 | 5,470,987 |
| 2024-11-25 | 3.260 | 3.300 | 3.200 | 3.200 | 2.806 | 2,969,465 |
| 2024-11-22 | 3.260 | 3.260 | 3.160 | 3.220 | 2.823 | 2,647,031 |
| 2024-11-21 | 3.320 | 3.320 | 3.220 | 3.240 | 2.841 | 2,009,530 |
| 2024-11-20 | 3.280 | 3.340 | 3.260 | 3.300 | 2.894 | 3,053,441 |
| 2024-11-19 | 3.260 | 3.320 | 3.240 | 3.300 | 2.894 | 2,912,402 |
| 2024-11-18 | 3.300 | 3.320 | 3.220 | 3.240 | 2.841 | 3,971,801 |
| 2024-11-15 | 3.360 | 3.380 | 3.260 | 3.300 | 2.894 | 5,238,400 |
| 2024-11-14 | 3.300 | 3.540 | 3.280 | 3.340 | 2.929 | 19,859,301 |
| 2024-11-13 | 3.160 | 3.240 | 3.140 | 3.160 | 2.771 | 4,734,216 |
| 2024-11-12 | 3.320 | 3.320 | 3.180 | 3.200 | 2.806 | 4,765,430 |
| 2024-11-11 | 3.420 | 3.420 | 3.240 | 3.280 | 2.876 | 5,029,420 |
| 2024-11-08 | 3.500 | 3.520 | 3.420 | 3.460 | 3.034 | 6,775,412 |
| 2024-11-07 | 3.360 | 3.440 | 3.360 | 3.440 | 3.016 | 5,934,900 |
| 2024-11-06 | 3.340 | 3.420 | 3.280 | 3.340 | 2.929 | 13,306,220 |
| 2024-11-05 | 3.240 | 3.340 | 3.240 | 3.300 | 2.894 | 1,787,000 |
| 2024-11-04 | 3.280 | 3.280 | 3.220 | 3.240 | 2.841 | 700,401 |
| 2024-11-01 | 3.320 | 3.320 | 3.260 | 3.300 | 2.894 | 900,777 |
| 2024-10-31 | 3.240 | 3.340 | 3.200 | 3.320 | 2.911 | 2,128,099 |
| 2024-10-30 | 3.300 | 3.300 | 3.240 | 3.240 | 2.841 | 1,903,900 |
| 2024-10-29 | 3.280 | 3.300 | 3.220 | 3.300 | 2.894 | 1,657,900 |
| 2024-10-28 | 3.240 | 3.320 | 3.180 | 3.240 | 2.841 | 3,511,400 |
| 2024-10-25 | 3.240 | 3.260 | 3.180 | 3.240 | 2.841 | 2,239,768 |
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.