Eastern Water Resources Development and Management PCL (BKK:EASTW)
Thailand · Delayed Price · Currency is THB 1.990
-0.070 (-3.40%)
Jan 20, 2026, 4:36 PM ICT
BKK:EASTW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 1.84 | 1.93 | 1.81 | 1.90 | - | 3.26% | 231,698 |
| 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 |
| Nov 25, 2025 | 1.91 | 1.92 | 1.90 | 1.91 | 1.91 | - | 201,519 |
| Nov 24, 2025 | 1.90 | 1.98 | 1.90 | 1.91 | 1.91 | 1.60% | 659,491 |
| Nov 21, 2025 | 1.99 | 1.99 | 1.88 | 1.88 | 1.88 | -5.53% | 1,407,916 |
| Nov 20, 2025 | 2.02 | 2.06 | 1.99 | 1.99 | 1.99 | -0.50% | 628,600 |
| Nov 19, 2025 | 2.04 | 2.08 | 2.00 | 2.00 | 2.00 | -1.96% | 384,600 |
| Nov 18, 2025 | 2.06 | 2.16 | 2.02 | 2.04 | 2.04 | - | 680,030 |
| Nov 17, 2025 | 2.14 | 2.14 | 2.04 | 2.04 | 2.04 | -4.67% | 357,798 |
| Nov 14, 2025 | 2.28 | 2.28 | 2.10 | 2.14 | 2.14 | -3.60% | 454,483 |
| Nov 13, 2025 | 2.32 | 2.32 | 2.20 | 2.22 | 2.22 | -2.63% | 740,345 |
| Nov 12, 2025 | 2.30 | 2.36 | 2.26 | 2.28 | 2.28 | 0.88% | 372,351 |
| Nov 11, 2025 | 2.28 | 2.34 | 2.26 | 2.26 | 2.26 | -0.88% | 164,901 |
| Nov 10, 2025 | 2.36 | 2.36 | 2.28 | 2.28 | 2.28 | -1.72% | 177,355 |
| Nov 7, 2025 | 2.36 | 2.36 | 2.30 | 2.32 | 2.32 | - | 218,266 |
| Nov 6, 2025 | 2.38 | 2.40 | 2.30 | 2.32 | 2.32 | -2.52% | 358,185 |
| Nov 5, 2025 | 2.50 | 2.50 | 2.38 | 2.38 | 2.38 | -4.80% | 251,100 |
| Nov 4, 2025 | 2.52 | 2.54 | 2.40 | 2.50 | 2.50 | -0.79% | 1,015,745 |