Eastern Power Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 4.940 | 4.980 | 4.900 | 4.900 | 4.900 | 366,900 |
| 2022-05-10 | 4.920 | 4.960 | 4.840 | 4.920 | 4.920 | 447,300 |
| 2022-05-09 | 5.100 | 5.100 | 4.840 | 4.920 | 4.920 | 2,248,200 |
| 2022-05-06 | 5.200 | 5.200 | 5.050 | 5.100 | 5.100 | 1,870,100 |
| 2022-05-05 | 5.250 | 5.250 | 5.150 | 5.200 | 5.200 | 429,400 |
| 2022-05-03 | 5.200 | 5.300 | 5.200 | 5.200 | 5.200 | 1,201,200 |
| 2022-04-29 | 5.250 | 5.300 | 5.150 | 5.250 | 5.250 | 1,974,500 |
| 2022-04-28 | 5.200 | 5.250 | 5.200 | 5.200 | 5.200 | 481,900 |
| 2022-04-27 | 5.400 | 5.400 | 5.150 | 5.200 | 5.200 | 5,011,900 |
| 2022-04-26 | 5.900 | 5.950 | 5.750 | 5.850 | 5.600 | 6,931,800 |
| 2022-04-25 | 6.000 | 6.000 | 5.850 | 5.900 | 5.648 | 3,583,000 |
| 2022-04-22 | 5.950 | 6.050 | 5.950 | 6.000 | 5.744 | 1,942,000 |
| 2022-04-21 | 5.850 | 6.000 | 5.800 | 6.000 | 5.744 | 3,066,600 |
| 2022-04-20 | 5.750 | 5.900 | 5.750 | 5.850 | 5.600 | 3,364,300 |
| 2022-04-19 | 5.750 | 5.750 | 5.700 | 5.750 | 5.504 | 606,100 |
| 2022-04-18 | 5.700 | 5.750 | 5.650 | 5.700 | 5.456 | 780,300 |
| 2022-04-12 | 5.650 | 5.700 | 5.600 | 5.700 | 5.456 | 126,300 |
| 2022-04-11 | 5.700 | 5.700 | 5.600 | 5.600 | 5.361 | 688,000 |
| 2022-04-08 | 5.650 | 5.700 | 5.650 | 5.700 | 5.456 | 244,800 |
| 2022-04-07 | 5.700 | 5.700 | 5.600 | 5.700 | 5.456 | 735,400 |
| 2022-04-05 | 5.700 | 5.750 | 5.700 | 5.700 | 5.456 | 501,600 |
| 2022-04-04 | 5.750 | 5.800 | 5.650 | 5.750 | 5.504 | 659,300 |
| 2022-04-01 | 5.700 | 5.750 | 5.700 | 5.700 | 5.456 | 519,500 |
| 2022-03-31 | 5.750 | 5.750 | 5.700 | 5.700 | 5.456 | 572,400 |
| 2022-03-30 | 5.700 | 5.750 | 5.650 | 5.750 | 5.504 | 259,200 |
| 2022-03-29 | 5.650 | 5.750 | 5.650 | 5.700 | 5.456 | 712,500 |
| 2022-03-28 | 5.700 | 5.700 | 5.600 | 5.650 | 5.409 | 216,200 |
| 2022-03-25 | 5.700 | 5.700 | 5.650 | 5.650 | 5.409 | 754,300 |
| 2022-03-24 | 5.700 | 5.700 | 5.550 | 5.650 | 5.409 | 390,600 |
| 2022-03-23 | 5.600 | 5.700 | 5.600 | 5.650 | 5.409 | 314,400 |
| 2022-03-22 | 5.700 | 5.700 | 5.600 | 5.600 | 5.361 | 589,600 |
| 2022-03-21 | 5.650 | 5.750 | 5.650 | 5.700 | 5.456 | 525,500 |
| 2022-03-18 | 5.750 | 5.750 | 5.650 | 5.700 | 5.456 | 410,900 |
| 2022-03-17 | 5.750 | 5.800 | 5.700 | 5.700 | 5.456 | 930,700 |
| 2022-03-16 | 5.700 | 5.700 | 5.600 | 5.650 | 5.409 | 395,700 |
| 2022-03-15 | 5.750 | 5.800 | 5.600 | 5.650 | 5.409 | 1,349,800 |
| 2022-03-14 | 5.750 | 5.800 | 5.650 | 5.750 | 5.504 | 799,200 |
| 2022-03-11 | 5.700 | 5.800 | 5.650 | 5.800 | 5.552 | 547,400 |
| 2022-03-10 | 5.650 | 5.800 | 5.650 | 5.800 | 5.552 | 1,413,600 |
| 2022-03-09 | 5.550 | 5.650 | 5.450 | 5.650 | 5.409 | 824,800 |
| 2022-03-08 | 5.500 | 5.600 | 5.300 | 5.550 | 5.313 | 2,491,900 |
| 2022-03-07 | 5.650 | 5.700 | 5.400 | 5.500 | 5.265 | 2,579,100 |
| 2022-03-04 | 5.800 | 5.850 | 5.650 | 5.750 | 5.504 | 2,210,900 |
| 2022-03-03 | 5.800 | 5.900 | 5.750 | 5.800 | 5.552 | 1,162,900 |
| 2022-03-02 | 5.900 | 5.950 | 5.800 | 5.800 | 5.552 | 2,637,600 |
| 2022-03-01 | 5.800 | 5.950 | 5.800 | 5.850 | 5.600 | 2,589,400 |
| 2022-02-28 | 5.900 | 5.950 | 5.700 | 5.750 | 5.504 | 8,663,700 |
| 2022-02-25 | 6.000 | 6.100 | 5.850 | 6.000 | 5.744 | 2,706,600 |
| 2022-02-24 | 6.250 | 6.300 | 5.900 | 5.950 | 5.696 | 2,969,200 |
| 2022-02-23 | 6.300 | 6.350 | 6.100 | 6.250 | 5.983 | 1,352,400 |
| 2022-02-22 | 6.050 | 6.400 | 6.050 | 6.200 | 5.935 | 3,637,700 |
| 2022-02-21 | 6.250 | 6.350 | 6.100 | 6.100 | 5.839 | 2,273,500 |
| 2022-02-18 | 5.950 | 6.350 | 5.950 | 6.300 | 6.031 | 7,789,800 |
| 2022-02-17 | 6.050 | 6.050 | 5.950 | 5.950 | 5.696 | 792,400 |
| 2022-02-15 | 5.850 | 6.050 | 5.850 | 6.050 | 5.792 | 1,218,500 |
| 2022-02-14 | 6.200 | 6.250 | 5.850 | 5.900 | 5.648 | 3,829,800 |
| 2022-02-11 | 6.300 | 6.350 | 6.200 | 6.200 | 5.935 | 1,261,700 |
| 2022-02-10 | 6.400 | 6.400 | 6.300 | 6.300 | 6.031 | 792,600 |
| 2022-02-09 | 6.450 | 6.500 | 6.350 | 6.400 | 6.127 | 704,400 |
| 2022-02-08 | 6.400 | 6.400 | 6.350 | 6.400 | 6.127 | 321,700 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-04-27 | 0.2500 THB |
| 2021-04-27 | 0.2500 THB |
| 2020-04-28 | 0.2000 THB |
| 2019-05-03 | 0.1000 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.