Eastern Technical Engineering Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	1.290	1.310	1.290	1.300	1.268	160,000
2022-08-08	1.310	1.310	1.280	1.290	1.259	224,001
2022-08-05	1.330	1.340	1.310	1.310	1.278	308,202
2022-08-04	1.320	1.340	1.310	1.320	1.288	387,100
2022-08-03	1.350	1.360	1.320	1.320	1.288	809,501
2022-08-02	1.310	1.410	1.310	1.360	1.327	3,193,882
2022-08-01	1.300	1.330	1.300	1.310	1.278	310,343
2022-07-27	1.320	1.350	1.300	1.300	1.268	488,414
2022-07-26	1.340	1.390	1.310	1.310	1.278	1,157,918
2022-07-25	1.350	1.370	1.300	1.310	1.278	1,201,802
2022-07-22	1.290	1.500	1.290	1.340	1.307	10,003,940
2022-07-21	1.290	1.310	1.260	1.270	1.239	1,576,350
2022-07-20	1.220	1.580	1.220	1.280	1.249	11,433,270
2022-07-19	1.250	1.310	1.200	1.220	1.190	710,039
2022-07-18	1.210	1.250	1.180	1.230	1.200	864,200
2022-07-15	1.220	1.220	1.170	1.190	1.161	128,300
2022-07-14	1.230	1.250	1.170	1.220	1.190	366,310
2022-07-12	1.240	1.250	1.220	1.220	1.190	74,901
2022-07-11	1.250	1.270	1.220	1.240	1.210	67,507
2022-07-08	1.290	1.290	1.250	1.250	1.220	117,600
2022-07-07	1.180	1.310	1.180	1.260	1.229	772,910
2022-07-06	1.220	1.260	1.170	1.170	1.142	834,506
2022-07-05	1.340	1.340	1.280	1.300	1.268	319,787
2022-07-04	1.360	1.390	1.340	1.340	1.307	184,000
2022-07-01	1.380	1.390	1.360	1.360	1.327	128,600
2022-06-30	1.410	1.410	1.360	1.360	1.327	181,531
2022-06-29	1.390	1.420	1.380	1.380	1.346	243,200
2022-06-28	1.380	1.400	1.380	1.390	1.356	90,600
2022-06-27	1.390	1.410	1.370	1.400	1.366	78,600
2022-06-24	1.370	1.400	1.370	1.390	1.356	45,300
2022-06-23	1.380	1.400	1.380	1.380	1.346	163,900
2022-06-22	1.400	1.400	1.350	1.360	1.327	226,656
2022-06-21	1.390	1.400	1.390	1.400	1.366	154,901
2022-06-20	1.380	1.400	1.350	1.380	1.346	578,123
2022-06-17	1.400	1.440	1.380	1.420	1.385	451,800
2022-06-16	1.540	1.540	1.400	1.400	1.366	683,511
2022-06-15	1.550	1.550	1.470	1.520	1.483	920,600
2022-06-14	1.560	1.590	1.510	1.510	1.473	2,824,524
2022-06-13	1.510	1.680	1.490	1.530	1.493	8,152,623
2022-06-10	1.480	1.480	1.450	1.460	1.424	190,000
2022-06-09	1.540	1.540	1.480	1.480	1.444	318,800
2022-06-08	1.510	1.540	1.500	1.500	1.463	1,792,307
2022-06-07	1.430	1.510	1.420	1.490	1.454	2,823,419
2022-06-06	1.400	1.430	1.390	1.430	1.395	369,300
2022-06-02	1.450	1.450	1.390	1.390	1.356	504,900
2022-06-01	1.380	1.550	1.360	1.450	1.415	1,968,600
2022-05-31	1.380	1.400	1.370	1.380	1.346	227,632
2022-05-30	1.400	1.400	1.370	1.380	1.346	196,940
2022-05-27	1.410	1.410	1.390	1.400	1.366	185,500
2022-05-26	1.380	1.400	1.380	1.390	1.356	77,500
2022-05-25	1.380	1.400	1.380	1.380	1.346	321,050
2022-05-24	1.410	1.410	1.350	1.370	1.337	387,089
2022-05-23	1.400	1.450	1.380	1.390	1.356	193,900
2022-05-20	1.430	1.430	1.390	1.400	1.366	229,000
2022-05-19	1.460	1.460	1.400	1.400	1.366	244,700
2022-05-18	1.380	1.460	1.320	1.460	1.424	232,500
2022-05-17	1.340	1.370	1.320	1.370	1.337	406,100
2022-05-13	1.380	1.410	1.340	1.340	1.307	303,100
2022-05-12	1.420	1.430	1.380	1.390	1.356	308,800
2022-05-11	1.440	1.460	1.430	1.440	1.405	205,500

← NewerPage 18 of 21 · 1,211 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-03-07	0.0300 THB
2021-03-11	0.0061 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.