Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Thailand - Delayed Quote THB

Eastern Polymer Group Public Company Limited (EPG.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, 20252.24002.48002.24002.48002.48004,451,800
Apr 11, 20252.32002.34002.20002.24002.24002,148,500
Apr 10, 20252.40002.40002.28002.32002.32005,700,100
Apr 9, 20252.40002.40002.12002.18002.18008,314,300
Apr 8, 20252.48002.62002.38002.42002.42006,842,100
Apr 4, 20252.90002.90002.74002.78002.78002,552,200
Apr 3, 20252.84002.90002.84002.90002.90001,422,100
Apr 2, 20252.86002.88002.84002.84002.84001,805,300
Apr 1, 20252.86002.92002.82002.88002.88001,930,400
Mar 31, 20252.72002.90002.72002.88002.88003,399,600
Mar 28, 20253.00003.02002.96002.98002.98001,919,200
Mar 27, 20253.08003.08003.00003.04003.04001,164,300
Mar 26, 20253.10003.12003.06003.06003.06001,364,400
Mar 25, 20253.12003.14003.04003.08003.08001,990,600
Mar 24, 20253.12003.16003.08003.16003.16001,907,100
Mar 21, 20253.18003.20003.10003.14003.14001,748,700
Mar 20, 20253.28003.28003.18003.20003.20001,314,400
Mar 19, 20253.18003.28003.18003.28003.28001,148,000
Mar 18, 20253.22003.24003.14003.18003.18001,375,800
Mar 17, 20253.20003.24003.18003.22003.22001,099,000
Mar 14, 20253.18003.22003.16003.22003.22001,435,600
Mar 13, 20253.24003.28003.16003.20003.2000655,700
Mar 12, 20253.34003.36003.22003.22003.22001,663,800
Mar 11, 20253.24003.34003.22003.34003.34001,049,300
Mar 10, 20253.32003.34003.22003.28003.28001,728,500
Mar 7, 20253.30003.36003.24003.34003.3400560,800
Mar 6, 20253.32003.38003.24003.24003.24001,039,800
Mar 5, 20253.12003.36003.12003.36003.36001,420,100
Mar 4, 20253.10003.24003.10003.12003.12001,774,300
Mar 3, 20253.18003.18003.10003.10003.10001,191,200
Feb 28, 20253.16003.20003.02003.18003.18004,142,500
Feb 27, 20253.22003.28003.14003.14003.14002,682,900
Feb 26, 20253.16003.32003.14003.26003.26001,763,500
Feb 25, 20253.22003.24003.12003.16003.16002,194,900
Feb 24, 20253.38003.38003.24003.26003.26001,069,100
Feb 21, 20253.32003.42003.28003.38003.38001,498,500
Feb 20, 20253.38003.40003.28003.38003.38001,306,800
Feb 19, 20253.40003.52003.38003.38003.38003,222,000
Feb 18, 20253.34003.44003.32003.40003.40001,460,300
Feb 17, 20253.12003.34003.10003.32003.32003,191,800
Feb 14, 20253.08003.14003.00003.14003.14002,546,500
Feb 13, 20253.26003.26003.06003.08003.08001,685,900
Feb 11, 20253.12003.30003.08003.22003.22004,213,600
Feb 10, 20253.16003.16003.04003.14003.14003,677,200
Feb 7, 20253.16003.24003.00003.20003.20004,065,000
Feb 6, 20253.30003.30003.10003.14003.14005,975,800
Feb 5, 20253.32003.40003.28003.28003.28001,403,500
Feb 4, 20253.34003.40003.30003.30003.3000914,100
Feb 3, 20253.40003.40003.22003.30003.30002,237,200
Jan 31, 20253.48003.50003.38003.38003.38001,209,300
Jan 30, 20253.50003.52003.46003.46003.46001,240,100
Jan 29, 20253.56003.56003.50003.50003.5000842,700
Jan 28, 20253.58003.58003.48003.54003.54002,993,700
Jan 27, 20253.64003.72003.56003.56003.5600940,800
Jan 24, 20253.58003.64003.54003.62003.62001,284,100
Jan 23, 20253.64003.66003.54003.56003.56001,371,700
Jan 22, 20253.66003.74003.60003.66003.66003,185,700
Jan 21, 20253.54003.66003.54003.62003.62001,877,500
Jan 20, 20253.56003.58003.52003.52003.5200620,700
Jan 17, 20253.56003.56003.52003.52003.5200569,100
Jan 16, 20253.58003.64003.54003.54003.5400860,400
Jan 15, 20253.56003.60003.54003.56003.5600628,500
Jan 14, 20253.60003.64003.54003.56003.56002,811,100
Jan 13, 20253.56003.64003.56003.58003.58001,300,100
Jan 10, 20253.60003.76003.52003.56003.56005,599,500
Jan 9, 20253.66003.66003.58003.60003.60002,253,600
Jan 8, 20253.68003.70003.64003.66003.66001,142,300
Jan 7, 20253.74003.74003.58003.64003.64008,132,500
Jan 6, 20253.74003.78003.74003.74003.7400942,200
Jan 3, 20253.82003.82003.74003.74003.74001,499,100
Jan 2, 20253.94003.96003.80003.80003.80003,719,700
Dec 30, 20243.88003.98003.86003.98003.9800733,800
Dec 27, 20243.94003.98003.86003.86003.86001,835,600
Dec 26, 20244.02004.02003.94003.94003.9400747,100
Dec 25, 20243.90004.04003.88004.00004.00002,348,500
Dec 24, 20243.74003.90003.70003.88003.88001,670,900
Dec 23, 20243.80003.80003.68003.74003.74001,778,700
Dec 20, 20243.82003.84003.74003.74003.74001,215,300
Dec 19, 20243.84003.86003.78003.80003.80001,450,000
Dec 18, 20243.84003.90003.82003.90003.90002,015,300
Dec 17, 20243.94003.94003.80003.80003.80003,639,000
Dec 16, 20244.04004.04003.92003.92003.92004,012,600
Dec 13, 20244.08004.10004.06004.06004.0600864,900
Dec 12, 20244.16004.16004.06004.08004.08001,162,800
Dec 11, 20244.08004.22004.08004.12004.12001,991,300
Dec 9, 20244.14004.14004.04004.06004.06003,466,300
Dec 6, 20244.12004.18004.06004.14004.14003,563,600
Dec 4, 20244.08004.18004.08004.16004.16003,329,000
Dec 3, 20244.08004.16004.06004.08004.08002,293,600
Dec 2, 20244.14004.14004.02004.08004.08005,907,600
Nov 29, 20244.12004.24004.08004.14004.14002,316,100
Nov 28, 20244.18004.20004.10004.12004.12002,376,800
Nov 27, 2024 0.0600 Dividend
Nov 27, 20244.12004.20004.10004.16004.16001,790,500
Nov 26, 20244.16004.22004.10004.20004.14003,106,000
Nov 25, 20244.14004.30004.12004.12004.06113,023,800
Nov 22, 20244.12004.20004.12004.16004.10065,936,600
Nov 21, 20244.34004.34004.00004.08004.021718,340,800
Nov 20, 20244.86004.86004.30004.32004.258317,815,500
Nov 19, 20245.00005.05004.84004.86004.79066,359,800
Nov 18, 20244.80005.00004.74004.96004.88913,348,900
Nov 15, 20244.90004.92004.78004.80004.73142,859,200
Nov 14, 20244.64004.98004.64004.94004.869410,797,500
Nov 13, 20244.42004.66004.42004.62004.55404,284,900
Nov 12, 20244.38004.46004.32004.42004.35692,517,900
Nov 11, 20244.46004.46004.34004.34004.27801,884,400
Nov 8, 20244.52004.52004.46004.48004.41601,925,500
Nov 7, 20244.56004.64004.46004.54004.47512,586,700
Nov 6, 20244.68004.68004.54004.56004.49491,941,400
Nov 5, 20244.60004.68004.60004.66004.5934979,800
Nov 4, 20244.70004.70004.60004.60004.53432,147,100
Nov 1, 20244.68004.76004.68004.70004.6329626,400
Oct 31, 20244.66004.74004.58004.70004.63292,053,000
Oct 30, 20244.72004.76004.64004.68004.61311,928,400
Oct 29, 20244.78004.80004.70004.72004.65262,108,000
Oct 28, 20244.78004.84004.74004.76004.6920837,600
Oct 25, 20244.82004.82004.82004.82004.7511-
Oct 24, 20244.96004.96004.80004.82004.75112,543,200
Oct 22, 20244.88004.88004.88004.88004.8103-
Oct 21, 20244.96005.00004.88004.88004.81034,299,000
Oct 18, 20245.00005.15004.92005.00004.92863,870,400
Oct 17, 20245.15005.25005.00005.00004.92864,251,400
Oct 16, 20245.10005.10005.10005.10005.0271-
Oct 15, 20245.10005.15005.10005.10005.02718,953,100
Oct 11, 20244.98005.15004.94005.10005.02719,791,500
Oct 10, 20244.82004.98004.80004.98004.90894,241,200
Oct 9, 20244.90004.90004.76004.80004.73144,696,800
Oct 8, 20244.88004.94004.86004.92004.84971,298,700
Oct 7, 20244.86004.86004.86004.86004.7906-
Oct 4, 20244.80004.90004.76004.86004.79062,383,900
Oct 3, 20244.90004.92004.74004.80004.73142,993,400
Oct 2, 20245.05005.05004.88004.88004.81034,812,300
Oct 1, 20244.98005.10004.98005.10005.02711,967,000
Sep 30, 20245.00005.05004.92004.98004.90892,677,200
Sep 27, 20245.05005.05005.05005.05004.9779-
Sep 26, 20245.15005.15005.00005.05004.97792,723,200
Sep 25, 20245.10005.15005.00005.10005.02715,159,200
Sep 24, 20245.05005.15005.00005.05004.97793,316,800
Sep 23, 20244.98005.10004.88005.05004.97795,507,600
Sep 20, 20245.05005.20004.96005.00004.928610,118,700
Sep 19, 20244.80005.05004.80005.00004.928615,391,600
Sep 18, 20244.94004.96004.80004.82004.75115,461,500
Sep 17, 20244.84004.92004.78004.90004.83005,077,800
Sep 16, 20244.72004.88004.72004.84004.77093,758,800
Sep 13, 20244.82004.82004.68004.72004.65262,908,600
Sep 12, 20244.70004.82004.70004.78004.71172,224,300
Sep 11, 20244.74004.84004.64004.70004.63295,775,200
Sep 10, 20244.82004.86004.74004.78004.71174,721,900
Sep 9, 20244.68004.68004.68004.68004.6131-
Sep 6, 20244.52004.72004.52004.68004.61317,839,200
Sep 5, 20244.40004.50004.38004.46004.396313,420,600
Sep 4, 20244.24004.38004.22004.32004.25837,575,800
Sep 3, 20244.22004.32004.18004.28004.21894,383,700
Sep 2, 20243.94003.94003.94003.94003.8837-
Aug 30, 20244.26004.32003.94003.94003.883724,575,200
Aug 29, 20244.30004.34004.24004.24004.17941,358,700
Aug 28, 20244.40004.42004.26004.30004.23864,039,700
Aug 27, 20244.48004.52004.36004.42004.35691,935,300
Aug 26, 20244.44004.48004.34004.40004.33711,485,300
Aug 23, 20244.22004.48004.22004.44004.37663,595,700
Aug 22, 20244.18004.28004.14004.24004.17944,535,000
Aug 21, 20244.08004.22004.08004.18004.12031,741,800
Aug 20, 20244.18004.18004.02004.06004.00205,177,000
Aug 19, 20244.04004.04004.04004.04003.9823-
Aug 16, 20243.72004.12003.72004.04003.98237,086,200
Aug 15, 20243.82003.82003.60003.72003.66695,913,500
Aug 14, 20243.80003.88003.68003.84003.78513,039,800
Aug 13, 20243.92003.94003.78003.80003.74572,445,700
Aug 9, 20244.00004.06003.90003.92003.86401,654,300
Aug 8, 20243.88004.04003.88004.00003.94291,628,300
Aug 7, 20243.96004.06003.82003.88003.82463,424,100
Aug 6, 20244.12004.12003.90003.96003.90342,851,900
Aug 5, 20244.20004.30004.08004.10004.04142,142,000
Aug 2, 20244.50004.52004.34004.36004.29771,423,900
Aug 1, 2024 0.1000 Dividend
Aug 1, 20244.52004.60004.48004.48004.41602,149,900
Jul 31, 20244.62004.68004.58004.60004.43572,195,700
Jul 30, 20244.68004.68004.68004.68004.5129-
Jul 26, 20244.62004.68004.60004.68004.51291,733,400
Jul 25, 20244.60004.64004.56004.60004.43571,221,400
Jul 24, 20244.62004.64004.56004.58004.41641,233,500
Jul 23, 20244.80004.80004.58004.58004.41642,132,200
Jul 19, 20244.84004.84004.76004.78004.60931,211,700
Jul 18, 20244.90004.90004.80004.84004.66712,096,900
Jul 17, 20245.00005.05004.88004.88004.70572,959,900
Jul 16, 20245.05005.15005.00005.05004.86961,657,800
Jul 15, 20244.98004.98004.98004.98004.8021-
Jul 12, 20244.98004.98004.98004.98004.8021-
Jul 11, 20245.05005.05004.96004.98004.80211,727,400
Jul 10, 20245.10005.10004.96005.00004.82141,760,100
Jul 9, 20245.15005.15005.15005.15004.9661-
Jul 8, 20245.05005.15005.05005.15004.9661966,200
Jul 5, 20244.98005.10004.96005.05004.8696958,000
Jul 4, 20245.05005.05004.96004.96004.78292,852,300
Jul 3, 20244.92005.10004.84005.05004.86966,942,500
Jul 2, 20245.05005.10004.88004.92004.74435,485,000
Jul 1, 20245.10005.15005.05005.05004.8696897,600
Jun 28, 20245.20005.25005.05005.15004.96611,526,800
Jun 27, 20245.30005.30005.20005.25005.0625751,500
Jun 26, 20245.25005.25005.25005.25005.0625-
Jun 25, 20245.30005.45005.25005.25005.06252,003,900
Jun 24, 20245.30005.30005.30005.30005.1107-
Jun 21, 20245.45005.55005.05005.30005.110712,488,500
Jun 20, 20245.65005.75005.40005.45005.25542,292,700
Jun 19, 20245.85005.85005.85005.85005.6411-
Jun 18, 20245.85005.85005.85005.85005.6411-
Jun 17, 20246.00006.05005.80005.85005.64112,014,800
Jun 14, 20246.15006.15006.00006.05005.83391,340,300
Jun 13, 20246.25006.25006.05006.10005.8821631,000
Jun 12, 20246.10006.25006.00006.15005.93041,172,800
Jun 11, 20246.15006.20006.05006.10005.88211,374,400
Jun 10, 20246.15006.20006.05006.10005.88211,262,800
Jun 7, 20246.25006.30006.10006.15005.93042,221,000
Jun 6, 20246.25006.35006.20006.30006.07501,190,400
Jun 5, 20246.35006.40006.20006.20005.97861,581,200
Jun 4, 20246.60006.70006.30006.30006.07504,365,700
May 31, 20246.45006.70006.35006.70006.46077,385,700
May 30, 20246.55006.55006.55006.55006.3161-
May 29, 20246.65006.70006.55006.55006.3161748,800
May 28, 20246.75006.75006.70006.70006.46071,178,200
May 27, 20246.70006.75006.65006.75006.50891,113,300
May 24, 20246.80006.80006.80006.80006.5571-
May 23, 20246.75006.95006.75006.80006.55714,441,300
May 21, 20246.65006.80006.55006.75006.50893,878,900
May 20, 20246.50006.50006.50006.50006.2679-
May 17, 20246.55006.65006.50006.50006.26792,187,500
May 16, 20246.55006.55006.55006.55006.3161-
May 15, 20246.40006.60006.40006.55006.31613,845,800
May 14, 20246.35006.50006.35006.40006.17143,057,600
May 13, 20246.60006.65006.35006.40006.17147,415,000
May 10, 20246.80006.80006.60006.70006.46073,210,200
May 9, 20247.00007.05006.90006.90006.65361,986,700
May 8, 20246.90007.05006.90007.00006.75002,972,700
May 7, 20246.90006.90006.90006.90006.6536-
May 3, 20246.90007.00006.80006.90006.65362,231,000
May 2, 20246.90006.90006.75006.80006.5571857,300
Apr 30, 20246.85006.85006.75006.85006.60541,868,200
Apr 29, 20246.90006.95006.85006.85006.6054666,600
Apr 26, 20246.85006.95006.85006.90006.6536503,000
Apr 25, 20246.95006.95006.85006.85006.6054759,100
Apr 24, 20246.85006.85006.85006.85006.6054-
Apr 23, 20246.80006.95006.80006.85006.60541,037,800
Apr 22, 20246.70006.85006.65006.75006.50891,031,100
Apr 19, 20246.50006.50006.50006.50006.2679-
Apr 18, 20246.50006.50006.50006.50006.2679-
Apr 17, 20246.75006.80006.45006.50006.26793,576,000