Thai Eastern Group Holdings PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 3.160 | 3.240 | 3.160 | 3.200 | 2.806 | 793,000 |
| 2024-10-22 | 3.200 | 3.200 | 3.140 | 3.160 | 2.771 | 1,233,200 |
| 2024-10-21 | 3.260 | 3.260 | 3.060 | 3.140 | 2.753 | 5,548,052 |
| 2024-10-18 | 3.320 | 3.340 | 3.260 | 3.280 | 2.876 | 1,841,419 |
| 2024-10-17 | 3.360 | 3.360 | 3.260 | 3.300 | 2.894 | 2,522,911 |
| 2024-10-16 | 3.280 | 3.340 | 3.280 | 3.340 | 2.929 | 3,675,393 |
| 2024-10-15 | 3.320 | 3.320 | 3.260 | 3.260 | 2.859 | 3,708,362 |
| 2024-10-11 | 3.320 | 3.360 | 3.300 | 3.320 | 2.911 | 2,566,123 |
| 2024-10-10 | 3.340 | 3.380 | 3.300 | 3.320 | 2.911 | 3,677,780 |
| 2024-10-09 | 3.380 | 3.440 | 3.300 | 3.300 | 2.894 | 5,759,300 |
| 2024-10-08 | 3.400 | 3.440 | 3.340 | 3.360 | 2.946 | 3,669,853 |
| 2024-10-07 | 3.300 | 3.440 | 3.300 | 3.420 | 2.999 | 4,349,564 |
| 2024-10-04 | 3.360 | 3.400 | 3.280 | 3.340 | 2.929 | 6,627,966 |
| 2024-10-03 | 3.060 | 3.460 | 3.040 | 3.400 | 2.981 | 23,652,670 |
| 2024-10-02 | 4.000 | 4.020 | 3.900 | 3.900 | 3.420 | 5,733,701 |
| 2024-10-01 | 3.900 | 4.040 | 3.860 | 4.040 | 3.542 | 6,487,910 |
| 2024-09-30 | 3.900 | 3.960 | 3.860 | 3.900 | 3.420 | 9,395,510 |
| 2024-09-27 | 3.840 | 3.840 | 3.740 | 3.740 | 3.279 | 7,356,592 |
| 2024-09-26 | 3.920 | 3.920 | 3.800 | 3.820 | 3.350 | 7,575,905 |
| 2024-09-25 | 4.060 | 4.120 | 3.960 | 3.980 | 3.490 | 20,479,410 |
| 2024-09-24 | 3.780 | 4.160 | 3.760 | 3.960 | 3.472 | 28,229,740 |
| 2024-09-23 | 3.840 | 3.840 | 3.700 | 3.760 | 3.297 | 5,990,978 |
| 2024-09-20 | 3.840 | 3.880 | 3.780 | 3.860 | 3.385 | 5,511,112 |
| 2024-09-19 | 3.840 | 3.920 | 3.780 | 3.840 | 3.367 | 9,159,203 |
| 2024-09-18 | 3.860 | 3.940 | 3.760 | 3.820 | 3.350 | 11,893,710 |
| 2024-09-17 | 3.880 | 3.960 | 3.840 | 3.860 | 3.385 | 12,234,610 |
| 2024-09-16 | 3.640 | 3.880 | 3.620 | 3.860 | 3.385 | 22,455,340 |
| 2024-09-13 | 3.700 | 3.800 | 3.660 | 3.660 | 3.209 | 14,720,770 |
| 2024-09-12 | 3.540 | 3.700 | 3.500 | 3.660 | 3.209 | 8,245,000 |
| 2024-09-11 | 3.620 | 3.660 | 3.540 | 3.540 | 3.104 | 2,736,032 |
| 2024-09-10 | 3.660 | 3.660 | 3.580 | 3.600 | 3.157 | 4,434,110 |
| 2024-09-09 | 3.580 | 3.660 | 3.500 | 3.620 | 3.174 | 6,293,950 |
| 2024-09-06 | 3.600 | 3.600 | 3.520 | 3.540 | 3.104 | 4,997,214 |
| 2024-09-05 | 3.540 | 3.620 | 3.540 | 3.580 | 3.139 | 5,283,625 |
| 2024-09-04 | 3.520 | 3.520 | 3.440 | 3.520 | 3.087 | 4,337,058 |
| 2024-09-03 | 3.580 | 3.600 | 3.540 | 3.580 | 3.139 | 4,486,619 |
| 2024-09-02 | 3.700 | 3.700 | 3.520 | 3.540 | 3.104 | 7,644,601 |
| 2024-08-30 | 3.640 | 3.740 | 3.640 | 3.720 | 3.262 | 9,499,528 |
| 2024-08-29 | 3.700 | 3.740 | 3.600 | 3.620 | 3.174 | 9,394,232 |
| 2024-08-28 | 3.720 | 3.740 | 3.620 | 3.660 | 3.209 | 12,228,430 |
| 2024-08-27 | 3.620 | 3.680 | 3.540 | 3.640 | 3.192 | 14,032,300 |
| 2024-08-26 | 3.400 | 3.540 | 3.340 | 3.540 | 3.104 | 6,083,377 |
| 2024-08-23 | 3.400 | 3.420 | 3.340 | 3.380 | 2.964 | 6,141,750 |
| 2024-08-22 | 3.480 | 3.500 | 3.360 | 3.360 | 2.946 | 5,572,823 |
| 2024-08-21 | 3.520 | 3.560 | 3.420 | 3.460 | 3.034 | 8,145,336 |
| 2024-08-20 | 3.440 | 3.520 | 3.440 | 3.500 | 3.069 | 9,212,006 |
| 2024-08-19 | 3.440 | 3.460 | 3.320 | 3.380 | 2.964 | 4,362,900 |
| 2024-08-16 | 3.480 | 3.500 | 3.400 | 3.420 | 2.999 | 5,408,465 |
| 2024-08-15 | 3.340 | 3.460 | 3.300 | 3.460 | 3.034 | 14,035,570 |
| 2024-08-14 | 3.280 | 3.320 | 3.220 | 3.280 | 2.876 | 3,731,120 |
| 2024-08-13 | 3.320 | 3.420 | 3.260 | 3.280 | 2.876 | 12,259,110 |
| 2024-08-09 | 3.360 | 3.360 | 3.200 | 3.240 | 2.841 | 2,310,240 |
| 2024-08-08 | 3.180 | 3.400 | 3.180 | 3.320 | 2.911 | 4,677,470 |
| 2024-08-07 | 3.000 | 3.160 | 2.980 | 3.160 | 2.771 | 3,253,103 |
| 2024-08-06 | 3.100 | 3.100 | 2.940 | 2.980 | 2.613 | 2,761,315 |
| 2024-08-05 | 3.220 | 3.240 | 2.980 | 3.040 | 2.666 | 5,699,522 |
| 2024-08-02 | 3.360 | 3.380 | 3.240 | 3.280 | 2.876 | 2,069,034 |
| 2024-08-01 | 3.420 | 3.440 | 3.340 | 3.380 | 2.964 | 5,564,001 |
| 2024-07-31 | 3.180 | 3.420 | 3.180 | 3.380 | 2.964 | 4,724,821 |
| 2024-07-30 | 3.260 | 3.300 | 3.180 | 3.180 | 2.788 | 1,472,514 |
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.