Thai Eastern Group Holdings PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.220 | 3.320 | 3.220 | 3.280 | 3.280 | 1,286,990 |
| 2026-10-15 | 3.220 | 3.240 | 3.180 | 3.220 | 3.220 | 1,134,303 |
| 2026-10-14 | 3.220 | 3.240 | 3.220 | 3.240 | 3.240 | 362,902 |
| 2026-10-12 | 3.260 | 3.280 | 3.220 | 3.220 | 3.220 | 470,347 |
| 2026-10-09 | 3.260 | 3.300 | 3.240 | 3.240 | 3.240 | 1,951,710 |
| 2026-10-08 | 3.240 | 3.260 | 3.220 | 3.220 | 3.220 | 941,900 |
| 2026-10-07 | 3.180 | 3.280 | 3.180 | 3.260 | 3.260 | 1,792,291 |
| 2026-10-06 | 3.160 | 3.180 | 3.160 | 3.160 | 3.160 | 162,840 |
| 2026-10-05 | 3.180 | 3.180 | 3.140 | 3.180 | 3.180 | 327,260 |
| 2026-10-02 | 3.180 | 3.220 | 3.140 | 3.140 | 3.140 | 1,071,502 |
| 2026-10-01 | 3.220 | 3.240 | 3.160 | 3.180 | 3.180 | 505,166 |
| 2026-09-30 | 3.200 | 3.240 | 3.080 | 3.220 | 3.220 | 2,302,400 |
| 2026-09-29 | 3.220 | 3.260 | 3.200 | 3.200 | 3.200 | 457,100 |
| 2026-09-28 | 3.260 | 3.260 | 3.220 | 3.220 | 3.220 | 504,300 |
| 2026-09-25 | 3.320 | 3.320 | 3.260 | 3.260 | 3.260 | 1,212,363 |
| 2026-09-24 | 3.240 | 3.320 | 3.220 | 3.320 | 3.320 | 5,185,308 |
| 2026-09-23 | 3.160 | 3.200 | 3.140 | 3.200 | 3.200 | 418,301 |
| 2026-09-22 | 3.160 | 3.180 | 3.140 | 3.160 | 3.160 | 285,354 |
| 2026-09-21 | 3.160 | 3.180 | 3.140 | 3.180 | 3.180 | 314,692 |
| 2026-09-18 | 3.200 | 3.200 | 3.140 | 3.160 | 3.160 | 1,296,536 |
| 2026-09-17 | 3.140 | 3.280 | 3.140 | 3.200 | 3.200 | 1,320,800 |
| 2026-09-16 | 3.220 | 3.220 | 3.120 | 3.140 | 3.140 | 1,459,299 |
| 2026-09-15 | 3.180 | 3.240 | 3.180 | 3.220 | 3.220 | 431,400 |
| 2026-09-14 | 3.200 | 3.220 | 3.160 | 3.180 | 3.180 | 1,152,808 |
| 2026-09-11 | 3.240 | 3.260 | 3.180 | 3.200 | 3.200 | 1,636,749 |
| 2026-09-10 | 3.300 | 3.300 | 3.240 | 3.280 | 3.280 | 1,610,003 |
| 2026-09-09 | 3.320 | 3.340 | 3.280 | 3.280 | 3.280 | 2,436,800 |
| 2026-09-08 | 3.440 | 3.440 | 3.300 | 3.320 | 3.320 | 6,069,989 |
| 2026-09-07 | 3.320 | 3.440 | 3.260 | 3.420 | 3.420 | 7,243,410 |
| 2026-09-04 | 3.200 | 3.320 | 3.200 | 3.280 | 3.280 | 3,510,346 |
| 2026-09-03 | 3.260 | 3.280 | 3.180 | 3.200 | 3.200 | 2,662,147 |
| 2026-09-02 | 3.260 | 3.340 | 3.240 | 3.260 | 3.260 | 4,843,509 |
| 2026-09-01 | 3.340 | 3.380 | 3.240 | 3.240 | 3.240 | 3,669,696 |
| 2026-08-31 | 3.240 | 3.400 | 3.240 | 3.340 | 3.340 | 11,976,953 |
| 2026-08-28 | 3.320 | 3.320 | 3.220 | 3.220 | 3.220 | 11,994,197 |
| 2026-08-27 | 3.080 | 3.280 | 3.060 | 3.260 | 3.260 | 11,262,239 |
| 2026-08-26 | 3.080 | 3.100 | 3.060 | 3.080 | 3.080 | 650,651 |
| 2026-08-25 | 3.100 | 3.100 | 3.060 | 3.080 | 3.080 | 155,856 |
| 2026-08-24 | 3.100 | 3.100 | 3.060 | 3.080 | 3.080 | 1,396,000 |
| 2026-08-21 | 3.100 | 3.120 | 3.060 | 3.080 | 3.080 | 945,212 |
| 2026-08-20 | 3.180 | 3.220 | 3.080 | 3.080 | 3.080 | 2,013,075 |
| 2026-08-19 | 3.080 | 3.220 | 3.080 | 3.160 | 3.160 | 3,705,729 |
| 2026-08-18 | 3.060 | 3.100 | 3.060 | 3.060 | 3.060 | 601,312 |
| 2026-08-17 | 3.040 | 3.100 | 3.040 | 3.060 | 3.060 | 1,532,800 |
| 2026-08-14 | 3.040 | 3.080 | 3.040 | 3.040 | 3.040 | 867,401 |
| 2026-08-13 | 3.060 | 3.080 | 3.040 | 3.040 | 3.040 | 769,134 |
| 2026-08-11 | 3.080 | 3.080 | 3.040 | 3.060 | 3.060 | 514,157 |
| 2026-08-10 | 3.040 | 3.080 | 3.040 | 3.060 | 3.060 | 659,057 |
| 2026-08-07 | 3.060 | 3.080 | 3.040 | 3.040 | 3.040 | 706,608 |
| 2026-08-06 | 3.060 | 3.060 | 3.040 | 3.040 | 3.040 | 1,057,678 |
| 2026-08-05 | 3.080 | 3.100 | 3.040 | 3.060 | 3.060 | 1,447,720 |
| 2026-08-04 | 3.100 | 3.100 | 3.080 | 3.100 | 3.100 | 265,724 |
| 2026-08-03 | 3.080 | 3.100 | 3.060 | 3.100 | 3.100 | 307,441 |
| 2026-07-31 | 3.120 | 3.120 | 3.060 | 3.080 | 3.080 | 843,320 |
| 2026-07-30 | 3.060 | 3.080 | 3.040 | 3.060 | 3.060 | 1,045,616 |
| 2026-07-27 | 3.080 | 3.100 | 3.060 | 3.060 | 3.060 | 1,207,636 |
| 2026-07-24 | 3.100 | 3.100 | 3.040 | 3.080 | 3.080 | 1,779,575 |
| 2026-07-23 | 3.100 | 3.120 | 3.080 | 3.100 | 3.100 | 1,718,265 |
| 2026-07-22 | 3.060 | 3.100 | 3.060 | 3.100 | 3.100 | 1,158,218 |
| 2026-07-21 | 3.120 | 3.140 | 3.060 | 3.060 | 3.060 | 3,542,621 |
Page 1 of 3 · 122 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.