Eastern Water Resources Development and Management PCL (BKK:EASTW)
Thailand · Delayed Price · Currency is THB 2.020
+0.030 (1.51%)
Feb 11, 2026, 10:20 AM ICT
BKK:EASTW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 1.99 | 2.00 | 1.98 | 1.99 | 1.99 | - | 265,941 |
| Dec 16, 2025 | 1.99 | 2.04 | 1.98 | 1.99 | 1.99 | -0.50% | 274,392 |
| Dec 15, 2025 | 1.99 | 2.02 | 1.99 | 2.00 | 2.00 | 0.50% | 185,640 |
| Dec 12, 2025 | 1.99 | 2.02 | 1.96 | 1.99 | 1.99 | - | 432,877 |
| Dec 11, 2025 | 1.99 | 2.02 | 1.99 | 1.99 | 1.99 | - | 41,850 |
| Dec 9, 2025 | 2.00 | 2.04 | 1.99 | 1.99 | 1.99 | - | 178,864 |
| Dec 8, 2025 | 2.06 | 2.10 | 1.99 | 1.99 | 1.99 | -1.49% | 434,518 |
| Dec 4, 2025 | 2.12 | 2.14 | 2.02 | 2.02 | 2.02 | -2.88% | 125,485 |
| Dec 3, 2025 | 2.10 | 2.14 | 2.08 | 2.08 | 2.08 | - | 328,854 |
| Dec 2, 2025 | 2.02 | 2.14 | 1.99 | 2.08 | 2.08 | 2.97% | 574,897 |
| Dec 1, 2025 | 1.93 | 2.02 | 1.92 | 2.02 | 2.02 | 4.66% | 545,144 |
| Nov 28, 2025 | 1.91 | 1.99 | 1.91 | 1.93 | 1.93 | 1.58% | 1,063,614 |
| Nov 27, 2025 | 1.92 | 1.93 | 1.90 | 1.90 | 1.90 | 0.53% | 390,444 |
| Nov 26, 2025 | 1.92 | 1.94 | 1.89 | 1.89 | 1.89 | -1.05% | 512,835 |