Eastern Water Resources Development and Management PCL (BKK:EASTW)
Thailand · Delayed Price · Currency is THB 2.140
+0.060 (2.88%)
Aug 5, 2025, 4:38 PM ICT
BKK:EASTW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2025 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | 1.89% | 77,637 |
| Jun 27, 2025 | 1.62 | 1.62 | 1.59 | 1.59 | 1.59 | -1.85% | 975,975 |
| Jun 26, 2025 | 1.62 | 1.63 | 1.57 | 1.62 | 1.62 | - | 532,591 |
| Jun 25, 2025 | 1.63 | 1.63 | 1.60 | 1.62 | 1.62 | -0.61% | 329,139 |
| Jun 24, 2025 | 1.67 | 1.67 | 1.60 | 1.63 | 1.63 | - | 766,401 |
| Jun 23, 2025 | 1.68 | 1.69 | 1.63 | 1.63 | 1.63 | -2.98% | 390,059 |
| Jun 20, 2025 | 1.69 | 1.72 | 1.67 | 1.68 | 1.68 | -0.59% | 440,329 |
| Jun 19, 2025 | 1.73 | 1.74 | 1.69 | 1.69 | 1.69 | -1.74% | 1,091,305 |
| Jun 18, 2025 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | -0.58% | 606,045 |
| Jun 17, 2025 | 1.73 | 1.74 | 1.73 | 1.73 | 1.73 | -0.57% | 82,215 |
| Jun 16, 2025 | 1.74 | 1.74 | 1.72 | 1.74 | 1.74 | - | 142,056 |
| Jun 13, 2025 | 1.73 | 1.74 | 1.72 | 1.74 | 1.74 | 0.58% | 190,375 |
| Jun 12, 2025 | 1.75 | 1.75 | 1.72 | 1.73 | 1.73 | -0.57% | 194,855 |
| Jun 11, 2025 | 1.74 | 1.74 | 1.73 | 1.74 | 1.74 | 0.58% | 299,601 |
| Jun 10, 2025 | 1.74 | 1.76 | 1.72 | 1.73 | 1.73 | -0.57% | 389,621 |
| Jun 9, 2025 | 1.73 | 1.75 | 1.72 | 1.74 | 1.74 | 1.16% | 236,636 |
| Jun 6, 2025 | 1.75 | 1.75 | 1.72 | 1.72 | 1.72 | - | 153,495 |
| Jun 5, 2025 | 1.72 | 1.74 | 1.71 | 1.72 | 1.72 | 0.58% | 28,321 |
| Jun 4, 2025 | 1.74 | 1.74 | 1.71 | 1.71 | 1.71 | -0.58% | 598,657 |
| May 30, 2025 | 1.73 | 1.74 | 1.72 | 1.72 | 1.72 | -1.15% | 164,528 |
| May 29, 2025 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | 0.58% | 252,321 |
| May 28, 2025 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | 0.58% | 1,759,937 |
| May 27, 2025 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | -0.58% | 222,432 |
| May 26, 2025 | 1.74 | 1.74 | 1.71 | 1.73 | 1.73 | -0.57% | 491,128 |
| May 23, 2025 | 1.75 | 1.76 | 1.73 | 1.74 | 1.74 | -0.57% | 1,031,546 |
| May 22, 2025 | 1.74 | 1.75 | 1.73 | 1.75 | 1.75 | 0.57% | 285,507 |