Thailand - Delayed Quote THB

Eastern Polymer Group Public Company Limited (EPG-R.BK)

Compare
2.4800
+0.2400
+(10.71%)
At close: 4:36:06 PM GMT+7
Currency in THB
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20253.04383.04383.04383.04383.0438-
Apr 11, 20253.04383.04383.04383.04383.0438-
Apr 10, 20253.04383.04383.04383.04383.0438-
Apr 9, 20253.04383.04383.04383.04383.0438-
Apr 8, 20253.04383.04383.04383.04383.0438-
Apr 4, 20253.04383.04383.04383.04383.0438-
Apr 3, 20253.04383.04383.04383.04383.0438-
Apr 2, 20253.04383.04383.04383.04383.0438-
Apr 1, 20253.04383.04383.04383.04383.0438-
Mar 31, 20253.04383.04383.04383.04383.0438-
Mar 28, 20253.04383.06003.00003.04383.0438159,500
Mar 27, 20253.06803.10003.06003.06803.0680249,000
Mar 26, 20253.06953.08003.06003.06953.069512,900
Mar 25, 20253.09533.14003.08003.09533.0953551,700
Mar 24, 20253.24243.24243.24243.24243.2424-
Mar 21, 20253.24243.28003.18003.24243.2424129,100
Mar 20, 20253.23983.28003.18003.23983.2398146,100
Mar 19, 20253.17443.22003.14003.17443.1744519,800
Mar 18, 20253.20513.22003.18003.20513.2051294,100
Mar 17, 20253.21163.21163.21163.21163.2116-
Mar 14, 20253.21163.26003.16003.21163.2116163,100
Mar 13, 20253.25323.34003.22003.25323.2532665,100
Mar 12, 20253.28383.34003.22003.28383.2838241,100
Mar 11, 20253.28433.34003.24003.28433.2843380,700
Mar 10, 20253.30673.30673.30673.30673.3067-
Mar 7, 20253.30673.36003.24003.30673.3067512,100
Mar 6, 20253.25643.36003.14003.25643.2564140,900
Mar 5, 20253.16183.22003.12003.16183.161811,100
Mar 4, 20253.13603.18003.10003.13603.1360461,700
Mar 3, 20253.20963.20963.20963.20963.2096-
Feb 28, 20253.20963.26003.14003.20963.2096671,900
Feb 27, 20253.19443.32003.14003.19443.1944219,500
Feb 26, 20253.16283.24003.14003.16283.162810,000
Feb 25, 20253.30393.38003.26003.30393.3039260,600
Feb 24, 20253.33433.33433.33433.33433.3343-
Feb 21, 20253.33433.40003.30003.33433.334331,000
Feb 20, 20253.44353.52003.42003.44353.443562,100
Feb 19, 20253.36883.42003.30003.36883.3688427,800
Feb 18, 20253.22803.32003.08003.22803.2280803,600
Feb 17, 20253.13843.13843.13843.13843.1384-
Feb 14, 20253.13843.26003.08003.13843.1384552,200
Feb 13, 20253.12003.12003.12003.12003.1200-
Feb 11, 20253.12003.12003.12003.12003.120012,000
Feb 10, 20253.21653.21653.21653.21653.2165-
Feb 7, 20253.21653.26003.14003.21653.216544,100
Feb 6, 20253.33453.36003.30003.33453.334546,000
Feb 5, 20253.35673.36003.34003.35673.35671,200
Feb 4, 20253.30103.32003.28003.30103.301038,600
Feb 3, 20253.48413.48413.48413.48413.4841-
Jan 31, 20253.48413.52003.46003.48413.4841161,400
Jan 30, 20253.51773.56003.50003.51773.5177173,700
Jan 29, 20253.52003.52003.52003.52003.52006,000
Jan 28, 20253.64623.70003.62003.64623.6462147,400
Jan 27, 20253.62003.62003.62003.62003.6200-
Jan 24, 20253.62003.62003.62003.62003.620012,000
Jan 23, 20253.97833.97833.97833.97833.9783-
Jan 22, 20253.97833.97833.97833.97833.9783-
Jan 21, 20253.97833.97833.97833.97833.9783-
Jan 20, 20253.97833.97833.97833.97833.9783-
Jan 17, 20253.97833.97833.97833.97833.9783-
Jan 16, 20253.97833.97833.97833.97833.9783-
Jan 15, 20253.97833.97833.97833.97833.9783-
Jan 14, 20253.97833.97833.97833.97833.9783-
Jan 13, 20253.97833.97833.97833.97833.9783-
Jan 10, 20253.97833.97833.97833.97833.9783-
Jan 9, 20253.97833.97833.97833.97833.9783-
Jan 8, 20253.97833.97833.97833.97833.9783-
Jan 7, 20253.97833.97833.97833.97833.9783-
Jan 6, 20253.97833.97833.97833.97833.9783-
Jan 3, 20253.97833.97833.97833.97833.9783-
Jan 2, 20253.97833.97833.97833.97833.9783-
Dec 30, 20243.97833.97833.97833.97833.9783-
Dec 27, 20243.97833.97833.97833.97833.9783-
Dec 26, 20243.97834.02003.88003.97833.9783197,400
Dec 25, 20243.81783.88003.70003.81783.8178276,400
Dec 24, 20243.78003.78003.78003.78003.780012,500
Dec 23, 20243.80993.80993.80993.80993.8099-
Dec 20, 20243.80993.84003.80003.80993.809920,900
Dec 19, 20243.86003.86003.86003.86003.860011,000
Dec 18, 20243.92003.92003.92003.92003.920046,300
Dec 17, 20243.95943.98003.94003.95943.959419,800
Dec 16, 20244.09734.09734.09734.09734.0973-
Dec 13, 20244.09734.16004.06004.09734.0973478,400
Dec 12, 20244.14364.18004.08004.14364.1436203,900
Dec 11, 20244.08394.08394.08394.08394.0839-
Dec 9, 20244.08394.08394.08394.08394.0839-
Dec 6, 20244.08394.08394.08394.08394.0839-
Dec 4, 20244.08394.16004.06004.08394.0839491,000
Dec 3, 20244.07874.12004.04004.07874.0787527,200
Dec 2, 20244.13664.13664.13664.13664.1366-
Nov 29, 20244.13664.20004.12004.13664.136663,800
Nov 28, 20244.12574.14004.12004.12574.125766,500
Nov 27, 2024 0.0600 Dividend
Nov 27, 20244.19014.20004.18004.19014.190118,800
Nov 26, 20244.16004.16004.16004.16004.10007,100
Nov 25, 20244.20264.20264.20264.20264.1420-
Nov 22, 20244.20264.32004.04004.20264.1420181,300
Nov 21, 20244.38854.60004.32004.38854.3252204,900
Nov 20, 20244.90875.00004.88004.90874.837943,200
Nov 19, 20244.81554.94004.76004.81554.746041,600
Nov 18, 20246.72586.72586.72586.72586.6288-
Nov 15, 20246.72586.72586.72586.72586.6288-
Nov 14, 20246.72586.72586.72586.72586.6288-
Nov 13, 20246.72586.72586.72586.72586.6288-
Nov 12, 20246.72586.72586.72586.72586.6288-
Nov 11, 20246.72586.72586.72586.72586.6288-
Nov 8, 20246.72586.72586.72586.72586.6288-
Nov 7, 20246.72586.72586.72586.72586.6288-
Nov 6, 20246.72586.72586.72586.72586.6288-
Nov 5, 20246.72586.72586.72586.72586.6288-
Nov 4, 20246.72586.72586.72586.72586.6288-
Nov 1, 20246.72586.72586.72586.72586.6288-
Oct 31, 20246.72586.72586.72586.72586.6288-
Oct 30, 20246.72586.72586.72586.72586.6288-
Oct 29, 20246.72586.72586.72586.72586.6288-
Oct 28, 20246.72586.72586.72586.72586.6288-
Oct 25, 20246.72586.72586.72586.72586.6288-
Oct 24, 20246.72586.72586.72586.72586.6288-
Oct 22, 20246.72586.72586.72586.72586.6288-
Oct 21, 20246.72586.72586.72586.72586.6288-
Oct 18, 20246.72586.72586.72586.72586.6288-
Oct 17, 20246.72586.72586.72586.72586.6288-
Oct 16, 20246.72586.72586.72586.72586.6288-
Oct 15, 20246.72586.72586.72586.72586.6288-
Oct 11, 20246.72586.72586.72586.72586.6288-
Oct 10, 20246.72586.72586.72586.72586.6288-
Oct 9, 20246.72586.72586.72586.72586.6288-
Oct 8, 20246.72586.72586.72586.72586.6288-
Oct 7, 20246.72586.72586.72586.72586.6288-
Oct 4, 20246.72586.72586.72586.72586.6288-
Oct 3, 20246.72586.72586.72586.72586.6288-
Oct 2, 20246.72586.72586.72586.72586.6288-
Oct 1, 20246.72586.72586.72586.72586.6288-
Sep 30, 20246.72586.72586.72586.72586.6288-
Sep 27, 20246.72586.72586.72586.72586.6288-
Sep 26, 20246.72586.72586.72586.72586.6288-
Sep 25, 20246.72586.72586.72586.72586.6288-
Sep 24, 20246.72586.72586.72586.72586.6288-
Sep 23, 20246.72586.72586.72586.72586.6288-
Sep 20, 20246.72586.72586.72586.72586.6288-
Sep 19, 20246.72586.72586.72586.72586.6288-
Sep 18, 20246.72586.72586.72586.72586.6288-
Sep 17, 20246.72586.72586.72586.72586.6288-
Sep 16, 20246.72586.72586.72586.72586.6288-
Sep 13, 20246.72586.72586.72586.72586.6288-
Sep 12, 20246.72586.72586.72586.72586.6288-
Sep 11, 20246.72586.72586.72586.72586.6288-
Sep 10, 20246.72586.72586.72586.72586.6288-
Sep 9, 20246.72586.72586.72586.72586.6288-
Sep 6, 20246.72586.72586.72586.72586.6288-
Sep 5, 20246.72586.72586.72586.72586.6288-
Sep 4, 20246.72586.72586.72586.72586.6288-
Sep 3, 20246.72586.72586.72586.72586.6288-
Sep 2, 20246.72586.72586.72586.72586.6288-
Aug 30, 20246.72586.72586.72586.72586.6288-
Aug 29, 20246.72586.72586.72586.72586.6288-
Aug 28, 20246.72586.72586.72586.72586.6288-
Aug 27, 20246.72586.72586.72586.72586.6288-
Aug 26, 20246.72586.72586.72586.72586.6288-
Aug 23, 20246.72586.72586.72586.72586.6288-
Aug 22, 20246.72586.72586.72586.72586.6288-
Aug 21, 20246.72586.72586.72586.72586.6288-
Aug 20, 20246.72586.72586.72586.72586.6288-
Aug 19, 20246.72586.72586.72586.72586.6288-
Aug 16, 20246.72586.72586.72586.72586.6288-
Aug 15, 20246.72586.72586.72586.72586.6288-
Aug 14, 20246.72586.72586.72586.72586.6288-
Aug 13, 20246.72586.72586.72586.72586.6288-
Aug 9, 20246.72586.72586.72586.72586.6288-
Aug 8, 20246.72586.72586.72586.72586.6288-
Aug 7, 20246.72586.72586.72586.72586.6288-
Aug 6, 20246.72586.72586.72586.72586.6288-
Aug 5, 20246.72586.72586.72586.72586.6288-
Aug 2, 20246.72586.72586.72586.72586.6288-
Aug 1, 2024 0.1000 Dividend
Aug 1, 20246.72586.72586.72586.72586.6288-
Jul 31, 20246.72586.72586.72586.72586.5303-
Jul 30, 20246.72586.72586.72586.72586.5303-
Jul 26, 20246.72586.72586.72586.72586.5303-
Jul 25, 20246.72586.72586.72586.72586.5303-
Jul 24, 20246.72586.72586.72586.72586.5303-
Jul 23, 20246.72586.72586.72586.72586.5303-
Jul 19, 20246.72586.72586.72586.72586.5303-
Jul 18, 20246.72586.72586.72586.72586.5303-
Jul 17, 20246.72586.72586.72586.72586.5303-
Jul 16, 20246.72586.72586.72586.72586.5303-
Jul 15, 20246.72586.72586.72586.72586.5303-
Jul 12, 20246.72586.72586.72586.72586.5303-
Jul 11, 20246.72586.72586.72586.72586.5303-
Jul 10, 20246.72586.72586.72586.72586.5303-
Jul 9, 20246.72586.72586.72586.72586.5303-
Jul 8, 20246.72586.72586.72586.72586.5303-
Jul 5, 20246.72586.72586.72586.72586.5303-
Jul 4, 20246.72586.72586.72586.72586.5303-
Jul 3, 20246.72586.72586.72586.72586.5303-
Jul 2, 20246.72586.72586.72586.72586.5303-
Jul 1, 20246.72586.72586.72586.72586.5303-
Jun 28, 20246.72586.72586.72586.72586.5303-
Jun 27, 20246.72586.72586.72586.72586.5303-
Jun 26, 20246.72586.72586.72586.72586.5303-
Jun 25, 20246.72586.72586.72586.72586.5303-
Jun 24, 20246.72586.72586.72586.72586.5303-
Jun 21, 20246.72586.72586.72586.72586.5303-
Jun 20, 20246.72586.72586.72586.72586.5303-
Jun 19, 20246.72586.72586.72586.72586.5303-
Jun 18, 20246.72586.72586.72586.72586.5303-
Jun 17, 20246.72586.72586.72586.72586.5303-
Jun 14, 20246.72586.72586.72586.72586.5303-
Jun 13, 20246.72586.72586.72586.72586.5303-
Jun 12, 20246.72586.72586.72586.72586.5303-
Jun 11, 20246.72586.72586.72586.72586.5303-
Jun 10, 20246.72586.72586.72586.72586.5303-
Jun 7, 20246.72586.72586.72586.72586.5303-
Jun 6, 20246.72586.72586.72586.72586.5303-
Jun 5, 20246.72586.72586.72586.72586.5303-
Jun 4, 20246.72586.72586.72586.72586.5303-
May 31, 20246.72586.72586.72586.72586.5303-
May 30, 20246.72586.72586.72586.72586.5303-
May 29, 20246.72586.72586.72586.72586.5303-
May 28, 20246.72586.72586.72586.72586.5303-
May 27, 20246.72586.72586.72586.72586.5303-
May 24, 20246.72586.72586.72586.72586.5303-
May 23, 20246.72586.72586.72586.72586.5303-
May 21, 20246.72586.72586.72586.72586.5303-
May 20, 20246.72586.72586.72586.72586.5303-
May 17, 20246.72586.72586.72586.72586.5303-
May 16, 20246.72586.72586.72586.72586.5303-
May 15, 20246.72586.72586.72586.72586.5303-
May 14, 20246.72586.72586.72586.72586.5303-
May 13, 20246.72586.72586.72586.72586.5303-
May 10, 20246.72586.72586.72586.72586.5303-
May 9, 20246.72586.72586.72586.72586.5303-
May 8, 20246.72586.72586.72586.72586.5303-
May 7, 20246.72586.72586.72586.72586.5303-
May 3, 20246.72586.72586.72586.72586.5303-
May 2, 20246.72586.72586.72586.72586.5303-
Apr 30, 20246.72586.72586.72586.72586.5303-
Apr 29, 20246.72586.72586.72586.72586.5303-
Apr 26, 20246.72586.72586.72586.72586.5303-
Apr 25, 20246.72586.72586.72586.72586.5303-
Apr 24, 20246.72586.72586.72586.72586.5303-
Apr 23, 20246.72586.72586.72586.72586.5303-
Apr 22, 20246.72586.72586.72586.72586.5303-
Apr 19, 20246.72586.72586.72586.72586.5303-
Apr 18, 20246.72586.72586.72586.72586.5303-
Apr 17, 20246.72586.72586.72586.72586.5303-