Eastern Water Resources Development and Management PCL (BKK:EASTW)
Thailand · Delayed Price · Currency is THB 2.800
-0.040 (-1.41%)
Sep 12, 2025, 4:36 PM ICT
BKK:EASTW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 2.84 | 2.90 | 2.78 | 2.80 | 2.80 | -1.41% | 901,158 |
| Sep 11, 2025 | 2.88 | 2.88 | 2.76 | 2.84 | 2.84 | - | 1,239,640 |
| Sep 10, 2025 | 2.84 | 3.02 | 2.80 | 2.84 | 2.84 | - | 1,935,024 |
| Sep 9, 2025 | 2.86 | 2.90 | 2.80 | 2.84 | 2.84 | - | 1,530,408 |
| Sep 8, 2025 | 2.60 | 2.94 | 2.54 | 2.84 | 2.84 | 10.94% | 11,288,619 |
| Sep 5, 2025 | 2.32 | 2.68 | 2.30 | 2.56 | 2.56 | 12.28% | 318,400,808 |
| Sep 4, 2025 | 2.36 | 2.36 | 2.28 | 2.28 | 2.28 | -1.72% | 658,445 |
| Sep 3, 2025 | 2.34 | 2.38 | 2.30 | 2.32 | 2.32 | - | 663,804 |
| Sep 2, 2025 | 2.28 | 2.44 | 2.26 | 2.32 | 2.32 | 1.75% | 1,424,465 |
| Sep 1, 2025 | 2.26 | 2.32 | 2.24 | 2.28 | 2.28 | 0.88% | 388,562 |
| Aug 29, 2025 | 2.32 | 2.36 | 2.26 | 2.26 | 2.26 | -2.59% | 627,464 |
| Aug 28, 2025 | 2.36 | 2.40 | 2.30 | 2.32 | 2.32 | -1.69% | 866,656 |
| Aug 27, 2025 | 2.26 | 2.74 | 2.24 | 2.36 | 2.36 | 6.31% | 7,908,645 |
| Aug 26, 2025 | 2.24 | 2.28 | 2.20 | 2.22 | 2.22 | -1.77% | 196,225 |
| Aug 25, 2025 | 2.18 | 2.28 | 2.18 | 2.26 | 2.26 | 3.67% | 1,084,577 |
| Aug 22, 2025 | 2.18 | 2.22 | 2.16 | 2.18 | 2.18 | 0.93% | 464,902 |
| Aug 21, 2025 | 2.22 | 2.22 | 2.14 | 2.16 | 2.16 | - | 368,677 |
| Aug 20, 2025 | 2.12 | 2.24 | 2.10 | 2.16 | 2.16 | 1.89% | 687,034 |
| Aug 19, 2025 | 2.08 | 2.30 | 2.06 | 2.12 | 2.12 | 1.92% | 1,588,182 |
| Aug 18, 2025 | 2.04 | 2.14 | 2.04 | 2.08 | 2.08 | -1.89% | 142,920 |
| Aug 15, 2025 | 2.06 | 2.16 | 1.97 | 2.12 | 2.12 | 1.92% | 706,557 |
| Aug 14, 2025 | 2.14 | 2.14 | 2.08 | 2.08 | 2.08 | -1.89% | 382,230 |
| Aug 13, 2025 | 2.10 | 2.16 | 2.08 | 2.12 | 2.12 | 0.95% | 371,639 |
| Aug 8, 2025 | 2.10 | 2.14 | 2.08 | 2.10 | 2.10 | - | 249,484 |
| Aug 7, 2025 | 2.14 | 2.16 | 2.08 | 2.10 | 2.10 | -2.78% | 1,291,877 |
| Aug 6, 2025 | 2.14 | 2.20 | 2.12 | 2.16 | 2.16 | 0.93% | 842,027 |
| Aug 5, 2025 | 2.04 | 2.26 | 2.04 | 2.14 | 2.14 | 2.88% | 2,663,595 |
| Aug 4, 2025 | 2.02 | 2.12 | 2.00 | 2.08 | 2.08 | 4.00% | 470,406 |
| Aug 1, 2025 | 2.08 | 2.10 | 2.00 | 2.00 | 2.00 | -3.85% | 1,024,188 |
| Jul 31, 2025 | 2.12 | 2.12 | 2.04 | 2.08 | 2.08 | -1.89% | 905,004 |
| Jul 30, 2025 | 2.16 | 2.16 | 2.08 | 2.12 | 2.12 | -1.85% | 889,257 |
| Jul 29, 2025 | 2.10 | 2.16 | 2.06 | 2.16 | 2.16 | 1.89% | 1,946,541 |
| Jul 25, 2025 | 2.04 | 2.30 | 2.04 | 2.12 | 2.12 | 2.91% | 6,360,037 |
| Jul 24, 2025 | 2.34 | 2.34 | 2.02 | 2.06 | 2.06 | -10.43% | 4,189,561 |
| Jul 23, 2025 | 2.24 | 2.36 | 2.22 | 2.30 | 2.30 | 2.68% | 2,600,043 |
| Jul 22, 2025 | 1.95 | 2.48 | 1.92 | 2.24 | 2.24 | 16.67% | 14,252,471 |
| Jul 21, 2025 | 1.74 | 2.16 | 1.73 | 1.92 | 1.92 | 10.34% | 3,137,579 |
| Jul 18, 2025 | 1.74 | 1.75 | 1.72 | 1.74 | 1.74 | 0.58% | 247,505 |
| Jul 17, 2025 | 1.72 | 1.75 | 1.72 | 1.73 | 1.73 | - | 766,884 |
| Jul 16, 2025 | 1.67 | 1.76 | 1.67 | 1.73 | 1.73 | 2.37% | 831,130 |
| Jul 15, 2025 | 1.66 | 1.69 | 1.66 | 1.69 | 1.69 | 1.81% | 305,631 |
| Jul 14, 2025 | 1.66 | 1.67 | 1.63 | 1.66 | 1.66 | 0.61% | 366,044 |
| Jul 11, 2025 | 1.64 | 1.66 | 1.64 | 1.65 | 1.65 | 0.61% | 62,526 |
| Jul 9, 2025 | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | 0.61% | 130,500 |
| Jul 8, 2025 | 1.61 | 1.65 | 1.61 | 1.63 | 1.63 | - | 84,050 |
| Jul 7, 2025 | 1.63 | 1.66 | 1.62 | 1.63 | 1.63 | - | 93,819 |
| Jul 4, 2025 | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | - | 95,064 |
| Jul 3, 2025 | 1.60 | 1.64 | 1.60 | 1.63 | 1.63 | 2.52% | 249,561 |
| Jul 2, 2025 | 1.61 | 1.62 | 1.57 | 1.59 | 1.59 | -1.24% | 548,301 |
| Jul 1, 2025 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | -0.62% | 321,149 |