Eastern Water Resources Development and Management PCL (BKK:EASTW)
Thailand · Delayed Price · Currency is THB 4.160
-0.300 (-6.73%)
Jun 8, 2026, 4:38 PM ICT
BKK:EASTW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 4.32 | 4.34 | 4.18 | 4.24 | - | -4.93% | 154,000 |
| 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 |
| May 26, 2026 | 4.18 | 4.26 | 4.06 | 4.14 | 4.14 | -1.43% | 4,917,130 |
| May 25, 2026 | 4.04 | 4.28 | 3.98 | 4.20 | 4.20 | 5.53% | 7,683,773 |
| May 22, 2026 | 4.12 | 4.12 | 3.94 | 3.98 | 3.98 | -2.45% | 6,351,594 |
| May 21, 2026 | 3.98 | 4.20 | 3.94 | 4.08 | 4.08 | 2.51% | 13,144,150 |
| May 20, 2026 | 3.76 | 3.98 | 3.72 | 3.98 | 3.98 | 5.29% | 9,866,944 |
| May 19, 2026 | 3.58 | 3.84 | 3.58 | 3.78 | 3.78 | 5.59% | 9,015,284 |
| May 18, 2026 | 3.68 | 3.70 | 3.50 | 3.58 | 3.58 | -2.19% | 6,425,443 |
| May 15, 2026 | 3.34 | 3.70 | 3.34 | 3.66 | 3.66 | 14.37% | 10,771,710 |
| May 14, 2026 | 3.16 | 3.24 | 3.16 | 3.20 | 3.20 | 1.91% | 932,747 |
| May 13, 2026 | 3.22 | 3.30 | 3.12 | 3.14 | 3.14 | -1.26% | 3,022,602 |
| May 12, 2026 | 3.18 | 3.22 | 3.12 | 3.18 | 3.18 | 1.27% | 1,028,133 |
| May 11, 2026 | 3.40 | 3.40 | 3.14 | 3.14 | 3.14 | -6.55% | 4,144,335 |
| May 8, 2026 | 3.44 | 3.52 | 3.30 | 3.36 | 3.36 | -2.33% | 3,295,172 |
| May 7, 2026 | 3.30 | 3.56 | 3.28 | 3.44 | 3.44 | 6.83% | 10,611,980 |
| May 6, 2026 | 3.02 | 3.24 | 3.02 | 3.22 | 3.22 | 5.92% | 6,009,341 |
| May 5, 2026 | 3.00 | 3.16 | 2.96 | 3.04 | 3.04 | -0.33% | 3,632,613 |
| Apr 30, 2026 | 2.90 | 3.16 | 2.76 | 3.06 | 3.05 | 6.99% | 5,441,622 |
| Apr 29, 2026 | 2.82 | 2.90 | 2.80 | 2.86 | 2.85 | 2.14% | 1,042,116 |
| Apr 28, 2026 | 2.82 | 2.82 | 2.78 | 2.80 | 2.79 | - | 248,301 |
| Apr 27, 2026 | 2.76 | 2.88 | 2.76 | 2.80 | 2.79 | 1.45% | 574,721 |
| Apr 24, 2026 | 2.78 | 2.84 | 2.76 | 2.76 | 2.75 | - | 509,602 |
| Apr 23, 2026 | 2.90 | 2.90 | 2.72 | 2.76 | 2.75 | -3.50% | 1,663,802 |
| Apr 22, 2026 | 2.86 | 2.92 | 2.86 | 2.86 | 2.85 | -0.69% | 437,179 |
| Apr 21, 2026 | 2.86 | 2.92 | 2.86 | 2.88 | 2.87 | 0.70% | 455,369 |
| Apr 20, 2026 | 2.84 | 2.88 | 2.82 | 2.86 | 2.85 | 0.70% | 165,201 |
| Apr 17, 2026 | 2.94 | 2.94 | 2.82 | 2.84 | 2.83 | -2.07% | 583,037 |
| Apr 16, 2026 | 2.90 | 2.96 | 2.88 | 2.90 | 2.89 | - | 388,892 |
| Apr 10, 2026 | 2.88 | 2.94 | 2.86 | 2.90 | 2.89 | - | 454,508 |
| Apr 9, 2026 | 2.94 | 2.96 | 2.84 | 2.90 | 2.89 | -2.03% | 1,005,270 |
| Apr 8, 2026 | 3.04 | 3.08 | 2.94 | 2.96 | 2.95 | 2.07% | 2,065,323 |
| Apr 7, 2026 | 2.98 | 2.98 | 2.90 | 2.90 | 2.89 | 0.69% | 275,651 |
| Apr 3, 2026 | 2.94 | 2.98 | 2.88 | 2.88 | 2.87 | -2.04% | 856,397 |
| Apr 2, 2026 | 3.00 | 3.06 | 2.94 | 2.94 | 2.93 | -0.68% | 1,613,140 |
| Apr 1, 2026 | 3.06 | 3.06 | 2.92 | 2.96 | 2.95 | -2.63% | 1,694,919 |
| Mar 31, 2026 | 3.08 | 3.10 | 2.94 | 3.04 | 3.03 | -1.30% | 1,428,676 |
| Mar 30, 2026 | 2.80 | 3.08 | 2.80 | 3.08 | 3.07 | 6.21% | 1,957,034 |
| Mar 27, 2026 | 2.76 | 3.02 | 2.76 | 2.90 | 2.89 | 6.62% | 5,363,535 |
| Mar 26, 2026 | 2.80 | 2.84 | 2.72 | 2.72 | 2.71 | -4.90% | 1,605,903 |
| Mar 25, 2026 | 2.64 | 2.92 | 2.64 | 2.86 | 2.85 | 9.16% | 4,059,828 |
| Mar 24, 2026 | 2.62 | 2.66 | 2.58 | 2.62 | 2.61 | 1.55% | 751,273 |
| Mar 23, 2026 | 2.60 | 2.64 | 2.56 | 2.58 | 2.57 | -0.77% | 568,498 |
| Mar 20, 2026 | 2.50 | 2.74 | 2.48 | 2.60 | 2.59 | 5.69% | 1,348,637 |
| Mar 19, 2026 | 2.56 | 2.56 | 2.42 | 2.46 | 2.45 | -3.91% | 760,705 |