Eastern Power Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 5.700 | 5.800 | 5.700 | 5.700 | 5.456 | 946,500 |
| 2021-11-08 | 5.950 | 6.000 | 5.650 | 5.700 | 5.456 | 3,420,900 |
| 2021-11-05 | 5.950 | 6.100 | 5.900 | 6.000 | 5.744 | 2,974,400 |
| 2021-11-04 | 5.750 | 6.000 | 5.750 | 5.900 | 5.648 | 4,260,400 |
| 2021-11-03 | 5.850 | 5.850 | 5.700 | 5.700 | 5.456 | 1,944,300 |
| 2021-11-02 | 5.850 | 5.900 | 5.600 | 5.700 | 5.456 | 3,617,500 |
| 2021-11-01 | 6.100 | 6.150 | 5.800 | 5.850 | 5.600 | 4,708,200 |
| 2021-10-29 | 6.200 | 6.200 | 6.050 | 6.100 | 5.839 | 5,939,100 |
| 2021-10-28 | 6.850 | 6.900 | 6.050 | 6.100 | 5.839 | 28,694,300 |
| 2021-10-27 | 6.500 | 6.700 | 6.450 | 6.650 | 6.366 | 6,572,800 |
| 2021-10-26 | 6.400 | 6.550 | 6.400 | 6.500 | 6.222 | 2,411,100 |
| 2021-10-25 | 6.600 | 6.800 | 6.350 | 6.350 | 6.079 | 10,526,100 |
| 2021-10-21 | 6.400 | 6.600 | 6.350 | 6.600 | 6.318 | 4,235,100 |
| 2021-10-20 | 6.350 | 6.450 | 6.350 | 6.350 | 6.079 | 990,400 |
| 2021-10-19 | 6.550 | 6.600 | 6.350 | 6.350 | 6.079 | 2,788,400 |
| 2021-10-18 | 6.700 | 6.700 | 6.450 | 6.500 | 6.222 | 2,835,000 |
| 2021-10-15 | 6.650 | 6.750 | 6.550 | 6.650 | 6.366 | 5,399,200 |
| 2021-10-14 | 6.400 | 6.700 | 6.350 | 6.550 | 6.270 | 8,448,900 |
← NewerPage 21 of 21 · 1,218 trading days
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.