Eastern Power Group Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	6.500	6.500	6.350	6.400	6.127	492,300
2022-02-04	6.600	6.600	6.400	6.450	6.174	1,462,600
2022-02-03	6.500	6.650	6.350	6.600	6.318	9,441,500
2022-02-02	6.250	6.600	6.250	6.450	6.174	9,341,300
2022-02-01	6.300	6.300	6.250	6.250	5.983	467,700
2022-01-31	6.150	6.250	6.150	6.250	5.983	424,000
2022-01-28	6.100	6.250	6.100	6.150	5.887	591,500
2022-01-27	6.200	6.250	6.050	6.100	5.839	1,245,600
2022-01-26	6.300	6.300	6.200	6.200	5.935	1,110,600
2022-01-25	6.250	6.350	6.150	6.250	5.983	2,977,600
2022-01-24	6.300	6.350	6.250	6.300	6.031	1,472,300
2022-01-21	6.350	6.350	6.200	6.250	5.983	2,577,200
2022-01-20	6.300	6.350	6.200	6.350	6.079	1,959,100
2022-01-19	6.350	6.400	6.150	6.300	6.031	5,123,100
2022-01-18	6.150	6.400	6.150	6.300	6.031	5,761,700
2022-01-17	6.150	6.250	6.100	6.150	5.887	1,980,600
2022-01-14	6.150	6.250	6.100	6.150	5.887	4,016,600
2022-01-13	5.700	6.200	5.700	6.150	5.887	9,711,400
2022-01-12	5.800	5.850	5.700	5.700	5.456	2,269,300
2022-01-11	5.850	5.900	5.750	5.750	5.504	2,202,200
2022-01-10	5.900	5.950	5.750	5.850	5.600	1,402,100
2022-01-07	5.900	6.000	5.800	5.900	5.648	2,699,800
2022-01-06	5.900	5.900	5.750	5.850	5.600	3,668,000
2022-01-05	5.800	5.900	5.700	5.900	5.648	3,604,900
2022-01-04	5.700	5.800	5.650	5.800	5.552	2,259,300
2021-12-30	5.550	5.750	5.550	5.700	5.456	2,421,200
2021-12-29	5.600	5.650	5.550	5.600	5.361	438,200
2021-12-28	5.650	5.750	5.450	5.550	5.313	2,640,900
2021-12-27	5.600	5.650	5.550	5.650	5.409	712,700
2021-12-24	5.650	5.650	5.550	5.550	5.313	593,000
2021-12-23	5.750	5.750	5.550	5.600	5.361	899,700
2021-12-22	5.700	5.800	5.650	5.650	5.409	3,367,800
2021-12-21	5.300	5.700	5.300	5.650	5.409	4,748,900
2021-12-20	5.500	5.500	5.250	5.300	5.074	2,408,200
2021-12-17	5.650	5.650	5.500	5.500	5.265	1,173,200
2021-12-16	5.550	5.750	5.550	5.600	5.361	1,856,700
2021-12-15	5.500	5.550	5.500	5.550	5.313	604,000
2021-12-14	5.600	5.600	5.450	5.550	5.313	1,332,400
2021-12-13	5.650	5.700	5.550	5.600	5.361	1,114,400
2021-12-09	5.650	5.750	5.550	5.650	5.409	2,083,500
2021-12-08	5.700	5.750	5.550	5.550	5.313	747,300
2021-12-07	5.750	5.750	5.650	5.650	5.409	2,676,400
2021-12-03	5.750	5.850	5.550	5.650	5.409	6,154,500
2021-12-02	5.400	5.450	5.400	5.400	5.169	520,600
2021-12-01	5.550	5.550	5.350	5.450	5.217	2,691,200
2021-11-30	5.550	5.700	5.400	5.450	5.217	1,566,300
2021-11-29	5.450	5.550	5.350	5.500	5.265	1,322,800
2021-11-26	5.850	5.850	5.550	5.600	5.361	1,255,900
2021-11-25	5.900	5.900	5.800	5.850	5.600	455,000
2021-11-24	5.650	5.800	5.600	5.800	5.552	1,638,000
2021-11-23	5.600	5.650	5.550	5.650	5.409	316,400
2021-11-22	5.500	5.600	5.500	5.600	5.361	963,700
2021-11-19	5.550	5.600	5.500	5.550	5.313	794,600
2021-11-18	5.500	5.550	5.500	5.500	5.265	635,900
2021-11-17	5.500	5.550	5.450	5.450	5.217	851,000
2021-11-16	5.500	5.600	5.450	5.500	5.265	1,282,700
2021-11-15	5.750	5.750	5.450	5.500	5.265	2,781,300
2021-11-12	5.700	5.850	5.700	5.750	5.504	638,500
2021-11-11	5.850	5.850	5.700	5.700	5.456	586,300
2021-11-10	5.700	5.800	5.700	5.750	5.504	1,135,200

← NewerPage 20 of 21 · 1,218 trading daysOlder →

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.