Eastern Water Resources Development and Management PCL (BKK:EASTW)
Thailand · Delayed Price · Currency is THB 4.940
-0.110 (-2.18%)
Sep 14, 2026, 4:35 PM ICT
BKK:EASTW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 5.00 | 5.05 | 4.94 | 4.94 | 4.94 | -2.18% | 941,039 |
| Sep 11, 2026 | 5.00 | 5.15 | 4.96 | 5.05 | 5.05 | 1.00% | 1,402,115 |
| Sep 10, 2026 | 5.10 | 5.15 | 5.00 | 5.00 | 5.00 | - | 1,985,385 |
| Sep 9, 2026 | 4.82 | 5.05 | 4.82 | 5.00 | 5.00 | 2.88% | 2,056,420 |
| Sep 8, 2026 | 4.82 | 4.86 | 4.82 | 4.86 | 4.86 | - | 377,797 |
| Sep 7, 2026 | 4.80 | 4.86 | 4.76 | 4.86 | 4.86 | 1.25% | 631,423 |
| Sep 4, 2026 | 4.64 | 4.86 | 4.64 | 4.80 | 4.80 | 3.00% | 1,900,097 |
| Sep 3, 2026 | 4.70 | 4.76 | 4.66 | 4.66 | 4.66 | -0.85% | 1,303,136 |
| Sep 2, 2026 | 4.80 | 4.80 | 4.68 | 4.70 | 4.70 | -2.08% | 1,400,442 |
| Sep 1, 2026 | 4.86 | 4.92 | 4.80 | 4.80 | 4.80 | -1.23% | 1,385,328 |
| Aug 31, 2026 | 4.88 | 4.92 | 4.86 | 4.86 | 4.86 | -1.22% | 1,180,751 |
| Aug 28, 2026 | 5.00 | 5.00 | 4.92 | 4.92 | 4.92 | -1.60% | 1,374,701 |
| Aug 27, 2026 | 5.05 | 5.10 | 4.98 | 5.00 | 5.00 | -0.99% | 1,600,491 |
| Aug 26, 2026 | 4.92 | 5.10 | 4.92 | 5.05 | 5.05 | 3.06% | 1,254,981 |
| Aug 25, 2026 | 4.94 | 5.00 | 4.88 | 4.90 | 4.90 | -1.21% | 2,030,237 |
| Aug 24, 2026 | 5.10 | 5.10 | 4.90 | 4.96 | 4.96 | -2.75% | 4,283,902 |
| Aug 21, 2026 | 5.10 | 5.25 | 5.10 | 5.10 | 5.10 | - | 2,473,842 |
| Aug 20, 2026 | 5.35 | 5.45 | 5.10 | 5.10 | 5.10 | -4.67% | 5,347,889 |
| Aug 19, 2026 | 5.50 | 5.50 | 5.35 | 5.35 | 5.35 | -2.73% | 1,971,861 |
| Aug 18, 2026 | 5.55 | 5.65 | 5.45 | 5.50 | 5.50 | -0.90% | 2,673,533 |
| Aug 17, 2026 | 5.65 | 5.70 | 5.55 | 5.55 | 5.55 | -3.48% | 2,198,193 |
| Aug 14, 2026 | 5.70 | 5.75 | 5.45 | 5.75 | 5.75 | - | 5,668,015 |
| Aug 13, 2026 | 5.65 | 5.75 | 5.40 | 5.75 | 5.75 | 2.68% | 4,455,325 |
| Aug 11, 2026 | 5.50 | 5.60 | 5.40 | 5.60 | 5.60 | 1.82% | 3,718,943 |
| Aug 10, 2026 | 5.55 | 5.60 | 5.45 | 5.50 | 5.50 | - | 1,300,372 |
| Aug 7, 2026 | 5.50 | 5.60 | 5.45 | 5.50 | 5.50 | -0.90% | 2,476,240 |
| Aug 6, 2026 | 5.65 | 5.75 | 5.50 | 5.55 | 5.55 | -1.77% | 3,208,881 |
| Aug 5, 2026 | 5.95 | 5.95 | 5.55 | 5.65 | 5.65 | -2.59% | 8,540,644 |
| Aug 4, 2026 | 5.65 | 5.95 | 5.65 | 5.80 | 5.80 | 3.57% | 9,093,562 |
| Aug 3, 2026 | 5.75 | 6.00 | 5.50 | 5.60 | 5.60 | 7.69% | 18,248,106 |
| Jul 31, 2026 | 4.98 | 5.30 | 4.86 | 5.20 | 5.20 | 6.56% | 5,279,436 |
| Jul 30, 2026 | 5.00 | 5.00 | 4.76 | 4.88 | 4.88 | -2.01% | 4,080,268 |
| Jul 27, 2026 | 5.10 | 5.20 | 4.86 | 4.98 | 4.98 | -3.30% | 4,728,913 |
| Jul 24, 2026 | 5.10 | 5.20 | 5.10 | 5.15 | 5.15 | -0.96% | 1,949,968 |
| Jul 23, 2026 | 5.30 | 5.35 | 5.10 | 5.20 | 5.20 | -0.95% | 3,010,495 |
| Jul 22, 2026 | 5.20 | 5.30 | 5.10 | 5.25 | 5.25 | - | 2,716,486 |
| Jul 21, 2026 | 5.35 | 5.35 | 5.10 | 5.25 | 5.25 | - | 3,692,473 |
| Jul 20, 2026 | 4.96 | 5.50 | 4.88 | 5.25 | 5.25 | 6.28% | 12,514,527 |
| Jul 17, 2026 | 4.56 | 4.98 | 4.54 | 4.94 | 4.94 | 7.86% | 11,812,746 |
| Jul 16, 2026 | 4.68 | 4.68 | 4.46 | 4.58 | 4.58 | -1.29% | 6,968,194 |
| Jul 15, 2026 | 4.66 | 4.76 | 4.62 | 4.64 | 4.64 | 0.43% | 2,494,416 |
| Jul 14, 2026 | 4.68 | 4.74 | 4.62 | 4.62 | 4.62 | -1.28% | 3,239,914 |
| Jul 13, 2026 | 4.74 | 4.80 | 4.66 | 4.68 | 4.68 | -1.27% | 3,026,810 |
| Jul 10, 2026 | 4.74 | 4.76 | 4.68 | 4.74 | 4.74 | 0.42% | 2,627,366 |
| Jul 9, 2026 | 4.68 | 4.88 | 4.64 | 4.72 | 4.72 | 2.16% | 6,175,706 |
| Jul 8, 2026 | 4.70 | 4.74 | 4.58 | 4.62 | 4.62 | -2.94% | 2,125,697 |
| Jul 7, 2026 | 4.78 | 4.78 | 4.70 | 4.76 | 4.76 | 0.85% | 1,009,205 |
| Jul 6, 2026 | 4.68 | 4.78 | 4.66 | 4.72 | 4.72 | 0.85% | 1,942,775 |
| Jul 3, 2026 | 4.60 | 4.74 | 4.54 | 4.68 | 4.68 | 1.74% | 4,199,956 |
| Jul 2, 2026 | 4.70 | 4.74 | 4.56 | 4.60 | 4.60 | -0.43% | 2,990,192 |