Eastern Power Group PCL (BKK:EP)
Thailand · Delayed Price · Currency is THB 1.160
-0.010 (-0.86%)
Feb 3, 2026, 4:17 PM ICT
Eastern Power Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | - | - | 1,865 |
| Feb 2, 2026 | 1.15 | 1.17 | 1.13 | 1.16 | 1.16 | - | 33,700 |
| Jan 30, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | -1.69% | 43,400 |
| Jan 29, 2026 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | 0.85% | 39,235 |
| Jan 28, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | - | 47,403 |
| Jan 27, 2026 | 1.16 | 1.17 | 1.10 | 1.17 | 1.17 | - | 244,121 |
| Jan 26, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 0.86% | 53,206 |
| Jan 23, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | -0.85% | 3,701 |
| Jan 22, 2026 | 1.15 | 1.17 | 1.14 | 1.17 | 1.17 | -0.85% | 30,846 |
| Jan 21, 2026 | 1.17 | 1.18 | 1.10 | 1.18 | 1.18 | 0.85% | 301,500 |
| Jan 20, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | - | 9,884 |
| Jan 19, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -0.85% | 13,500 |
| Jan 16, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | - | 6,501 |
| Jan 15, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | - | 17,304 |
| Jan 14, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | -0.84% | 17,301 |
| Jan 13, 2026 | 1.18 | 1.19 | 1.16 | 1.19 | 1.19 | 0.85% | 120,521 |
| Jan 12, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | - | 89,305 |
| Jan 9, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | - | 573,470 |
| Jan 8, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.84% | 312,460 |
| Jan 7, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | - | 14,746 |
| Jan 6, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -0.83% | 210,132 |
| Jan 5, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | - | 26,625 |
| Dec 30, 2025 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | 0.84% | 9,127 |
| Dec 29, 2025 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | - | 48,901 |
| Dec 26, 2025 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -0.83% | 116,500 |
| Dec 25, 2025 | 1.20 | 1.22 | 1.19 | 1.20 | 1.20 | - | 44,235 |
| Dec 24, 2025 | 1.19 | 1.22 | 1.19 | 1.20 | 1.20 | 0.84% | 397,800 |
| Dec 23, 2025 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -0.83% | 33,227 |
| Dec 22, 2025 | 1.19 | 1.20 | 1.17 | 1.20 | 1.20 | 1.69% | 35,300 |
| Dec 19, 2025 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | -0.84% | 85,601 |
| Dec 18, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | - | 40,101 |
| Dec 17, 2025 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | - | 47,217 |
| Dec 16, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | -0.83% | 2,583 |
| Dec 15, 2025 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | 0.84% | 28,902 |
| Dec 12, 2025 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | 1.71% | 8,806 |
| Dec 11, 2025 | 1.18 | 1.20 | 1.16 | 1.17 | 1.17 | -2.50% | 287,703 |
| Dec 9, 2025 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | - | 85,653 |
| Dec 8, 2025 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | -0.83% | 84,868 |
| Dec 4, 2025 | 1.21 | 1.21 | 1.19 | 1.21 | 1.21 | 0.83% | 11,309 |
| Dec 3, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 10,612 |
| Dec 2, 2025 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | - | 60,901 |
| Dec 1, 2025 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | -2.44% | 61,007 |
| Nov 28, 2025 | 1.20 | 1.24 | 1.20 | 1.23 | 1.23 | 2.50% | 105,200 |
| Nov 27, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | - | 160,387 |
| Nov 26, 2025 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | - | 82,173 |
| Nov 25, 2025 | 1.17 | 1.20 | 1.16 | 1.20 | 1.20 | 2.56% | 457,600 |
| Nov 24, 2025 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 0.86% | 48,424 |
| Nov 21, 2025 | 1.17 | 1.17 | 1.12 | 1.16 | 1.16 | - | 94,124 |
| Nov 20, 2025 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | -1.69% | 35,722 |
| Nov 19, 2025 | 1.19 | 1.19 | 1.13 | 1.18 | 1.18 | 3.51% | 24,368 |