Eastern Water Resources Development and Management PCL (BKK:EASTW)
Thailand · Delayed Price · Currency is THB 5.50
0.00 (0.00%)
Aug 11, 2026, 10:19 AM ICT
BKK:EASTW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 4.66 | 4.68 | 4.54 | 4.62 | 4.62 | - | 3,772,590 |
| Jun 30, 2026 | 4.30 | 4.64 | 4.28 | 4.62 | 4.62 | 7.94% | 10,347,875 |
| Jun 29, 2026 | 4.16 | 4.28 | 4.14 | 4.28 | 4.28 | 3.38% | 1,088,368 |
| Jun 26, 2026 | 4.20 | 4.24 | 4.14 | 4.14 | 4.14 | -1.90% | 1,329,456 |
| Jun 25, 2026 | 4.22 | 4.30 | 4.20 | 4.22 | 4.22 | -0.47% | 1,150,946 |
| Jun 24, 2026 | 4.28 | 4.28 | 4.18 | 4.24 | 4.24 | 0.95% | 785,218 |
| Jun 23, 2026 | 4.30 | 4.30 | 4.16 | 4.20 | 4.20 | -1.87% | 2,562,977 |
| Jun 22, 2026 | 4.38 | 4.40 | 4.28 | 4.28 | 4.28 | -2.73% | 2,357,101 |
| Jun 19, 2026 | 4.36 | 4.48 | 4.28 | 4.40 | 4.40 | 0.92% | 3,477,705 |
| Jun 18, 2026 | 4.42 | 4.42 | 4.30 | 4.36 | 4.36 | -0.91% | 1,722,251 |
| Jun 17, 2026 | 4.36 | 4.48 | 4.34 | 4.40 | 4.40 | 1.38% | 4,075,892 |
| Jun 16, 2026 | 4.28 | 4.34 | 4.08 | 4.34 | 4.34 | 0.46% | 5,578,512 |
| Jun 15, 2026 | 4.36 | 4.40 | 4.26 | 4.32 | 4.32 | -1.37% | 3,085,744 |
| Jun 12, 2026 | 4.30 | 4.42 | 4.30 | 4.38 | 4.38 | 1.86% | 3,394,141 |
| Jun 11, 2026 | 4.32 | 4.34 | 4.26 | 4.30 | 4.30 | 0.47% | 2,600,102 |
| Jun 10, 2026 | 4.38 | 4.42 | 4.26 | 4.28 | 4.28 | -2.28% | 3,150,089 |
| Jun 9, 2026 | 4.16 | 4.40 | 4.16 | 4.38 | 4.38 | 5.29% | 5,192,152 |
| Jun 8, 2026 | 4.32 | 4.36 | 4.12 | 4.16 | 4.16 | -6.73% | 8,436,283 |
| Jun 5, 2026 | 4.48 | 4.60 | 4.38 | 4.46 | 4.46 | 1.83% | 7,931,979 |
| Jun 4, 2026 | 4.22 | 4.38 | 4.18 | 4.38 | 4.38 | 3.79% | 7,155,400 |
| Jun 2, 2026 | 4.24 | 4.30 | 4.20 | 4.22 | 4.22 | -0.94% | 2,252,254 |
| May 29, 2026 | 4.26 | 4.38 | 4.20 | 4.26 | 4.26 | - | 5,249,905 |
| May 28, 2026 | 4.28 | 4.34 | 4.20 | 4.26 | 4.26 | - | 3,332,248 |
| May 27, 2026 | 4.14 | 4.36 | 4.12 | 4.26 | 4.26 | 2.90% | 6,784,866 |