Eastern Water Resources Development and Management PCL (BKK:EASTW)
Thailand · Delayed Price · Currency is THB 4.940
+0.360 (7.86%)
Jul 17, 2026, 4:39 PM ICT
BKK:EASTW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 4.56 | 4.58 | 4.54 | 4.54 | - | -0.87% | 19,800 |
| 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 |
| 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 |