Eastern Water Resources Development and Management PCL (BKK:EASTW)
Thailand · Delayed Price · Currency is THB 2.420
-0.220 (-8.33%)
Mar 4, 2026, 4:35 PM ICT
BKK:EASTW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 2.78 | 2.80 | 2.64 | 2.64 | 2.64 | -7.69% | 4,501,180 |
| Feb 27, 2026 | 2.84 | 2.98 | 2.82 | 2.86 | 2.86 | 0.70% | 3,061,515 |
| Feb 26, 2026 | 3.12 | 3.12 | 2.84 | 2.84 | 2.84 | -8.39% | 4,103,090 |
| Feb 25, 2026 | 3.20 | 3.22 | 3.08 | 3.10 | 3.10 | -1.27% | 3,311,399 |
| Feb 24, 2026 | 2.80 | 3.26 | 2.80 | 3.14 | 3.14 | 12.14% | 10,796,280 |
| Feb 23, 2026 | 2.82 | 2.92 | 2.80 | 2.80 | 2.80 | -1.41% | 4,940,141 |
| Feb 20, 2026 | 2.78 | 2.92 | 2.72 | 2.84 | 2.84 | 3.65% | 6,061,371 |
| Feb 19, 2026 | 2.54 | 2.74 | 2.46 | 2.74 | 2.74 | 8.73% | 5,310,305 |
| Feb 18, 2026 | 2.70 | 2.90 | 2.50 | 2.52 | 2.52 | -4.55% | 10,132,730 |
| Feb 17, 2026 | 2.26 | 2.70 | 2.22 | 2.64 | 2.64 | 25.71% | 9,266,473 |
| Feb 16, 2026 | 2.14 | 2.14 | 2.10 | 2.10 | 2.10 | - | 329,424 |
| Feb 13, 2026 | 2.14 | 2.16 | 2.08 | 2.10 | 2.10 | -2.78% | 770,600 |
| Feb 12, 2026 | 2.12 | 2.16 | 2.10 | 2.16 | 2.16 | 3.85% | 629,479 |
| Feb 11, 2026 | 2.00 | 2.14 | 2.00 | 2.08 | 2.08 | 4.52% | 1,472,779 |
| Feb 10, 2026 | 2.00 | 2.04 | 1.96 | 1.99 | 1.99 | - | 810,575 |
| Feb 9, 2026 | 1.91 | 1.99 | 1.90 | 1.99 | 1.99 | 5.85% | 1,102,643 |
| Feb 6, 2026 | 1.91 | 1.94 | 1.88 | 1.88 | 1.88 | - | 229,102 |
| Feb 5, 2026 | 1.91 | 1.92 | 1.88 | 1.88 | 1.88 | -1.05% | 213,060 |
| Feb 4, 2026 | 1.92 | 1.92 | 1.88 | 1.90 | 1.90 | 0.53% | 202,860 |
| Feb 3, 2026 | 1.91 | 1.93 | 1.89 | 1.89 | 1.89 | -1.05% | 470,190 |
| Feb 2, 2026 | 1.96 | 1.96 | 1.88 | 1.91 | 1.91 | -0.52% | 582,967 |
| Jan 30, 2026 | 1.94 | 1.98 | 1.92 | 1.92 | 1.92 | 1.05% | 215,608 |
| Jan 29, 2026 | 1.93 | 1.95 | 1.90 | 1.90 | 1.90 | -2.06% | 376,415 |
| Jan 28, 2026 | 1.97 | 1.97 | 1.94 | 1.94 | 1.94 | -0.51% | 266,156 |
| Jan 27, 2026 | 1.91 | 1.97 | 1.88 | 1.95 | 1.95 | 2.63% | 488,210 |
| Jan 26, 2026 | 1.93 | 1.93 | 1.88 | 1.90 | 1.90 | -2.06% | 354,971 |
| Jan 23, 2026 | 1.95 | 1.96 | 1.92 | 1.94 | 1.94 | -0.51% | 314,768 |
| Jan 22, 2026 | 1.98 | 2.00 | 1.91 | 1.95 | 1.95 | -1.52% | 854,699 |
| Jan 21, 2026 | 1.99 | 1.99 | 1.95 | 1.98 | 1.98 | -0.50% | 447,527 |
| Jan 20, 2026 | 2.08 | 2.08 | 1.90 | 1.99 | 1.99 | -3.40% | 1,176,364 |
| Jan 19, 2026 | 1.84 | 2.12 | 1.81 | 2.06 | 2.06 | 11.96% | 1,375,349 |
| Jan 16, 2026 | 1.80 | 1.84 | 1.80 | 1.84 | 1.84 | 1.10% | 162,238 |
| Jan 15, 2026 | 1.81 | 1.82 | 1.75 | 1.82 | 1.82 | 1.11% | 322,725 |
| Jan 14, 2026 | 1.82 | 1.84 | 1.80 | 1.80 | 1.80 | -1.64% | 427,321 |
| Jan 13, 2026 | 1.90 | 1.90 | 1.81 | 1.83 | 1.83 | -3.17% | 322,572 |
| Jan 12, 2026 | 1.94 | 1.94 | 1.89 | 1.89 | 1.89 | -1.56% | 193,202 |
| Jan 9, 2026 | 1.90 | 1.93 | 1.90 | 1.92 | 1.92 | 0.52% | 249,524 |
| Jan 8, 2026 | 1.94 | 1.95 | 1.90 | 1.91 | 1.91 | -1.55% | 838,886 |
| Jan 7, 2026 | 1.95 | 1.95 | 1.93 | 1.94 | 1.94 | -0.51% | 203,610 |
| Jan 6, 2026 | 1.98 | 1.99 | 1.93 | 1.95 | 1.95 | -1.52% | 386,732 |
| Jan 5, 2026 | 1.98 | 1.99 | 1.96 | 1.98 | 1.98 | - | 269,134 |
| Dec 30, 2025 | 1.97 | 2.02 | 1.94 | 1.98 | 1.98 | -0.50% | 643,295 |
| Dec 29, 2025 | 1.98 | 2.00 | 1.98 | 1.99 | 1.99 | -0.50% | 107,308 |
| Dec 26, 2025 | 1.98 | 2.00 | 1.97 | 2.00 | 2.00 | 1.01% | 99,590 |
| Dec 25, 2025 | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | -1.00% | 179,200 |
| Dec 24, 2025 | 2.00 | 2.02 | 1.98 | 2.00 | 2.00 | 0.50% | 176,255 |
| Dec 23, 2025 | 1.97 | 2.00 | 1.97 | 1.99 | 1.99 | 0.51% | 115,502 |
| Dec 22, 2025 | 2.00 | 2.02 | 1.98 | 1.98 | 1.98 | - | 112,424 |
| Dec 19, 2025 | 1.99 | 2.00 | 1.98 | 1.98 | 1.98 | - | 146,550 |
| Dec 18, 2025 | 2.00 | 2.02 | 1.98 | 1.98 | 1.98 | -0.50% | 227,914 |