Eastern Power Group PCL (BKK:EP)
1.270
-0.010 (-0.78%)
Aug 29, 2025, 4:37 PM ICT
Eastern Power Group PCL Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 29, 2025 | 1.28 | 1.29 | 1.26 | 1.27 | 1.27 | -0.78% | 37,621 |
Aug 28, 2025 | 1.31 | 1.31 | 1.27 | 1.28 | 1.28 | -3.03% | 64,000 |
Aug 27, 2025 | 1.28 | 1.34 | 1.27 | 1.32 | 1.32 | 2.33% | 246,707 |
Aug 26, 2025 | 1.28 | 1.30 | 1.27 | 1.29 | 1.29 | - | 477,447 |
Aug 25, 2025 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | -1.53% | 59,400 |
Aug 22, 2025 | 1.29 | 1.32 | 1.29 | 1.31 | 1.31 | 0.77% | 21,300 |
Aug 21, 2025 | 1.30 | 1.33 | 1.29 | 1.30 | 1.30 | - | 18,700 |
Aug 20, 2025 | 1.31 | 1.31 | 1.28 | 1.30 | 1.30 | -2.99% | 86,821 |
Aug 19, 2025 | 1.27 | 1.34 | 1.27 | 1.34 | 1.34 | 4.69% | 214,601 |
Aug 18, 2025 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | - | 1,636 |
Aug 15, 2025 | 1.26 | 1.29 | 1.26 | 1.28 | 1.28 | -0.78% | 29,353 |
Aug 14, 2025 | 1.29 | 1.32 | 1.25 | 1.29 | 1.29 | - | 99,851 |
Aug 13, 2025 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | - | 27,256 |
Aug 8, 2025 | 1.30 | 1.31 | 1.29 | 1.29 | 1.29 | -3.73% | 24,408 |
Aug 7, 2025 | 1.29 | 1.34 | 1.27 | 1.34 | 1.34 | 2.29% | 313,063 |
Aug 6, 2025 | 1.29 | 1.31 | 1.26 | 1.31 | 1.31 | 0.77% | 107,963 |
Aug 5, 2025 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 2.36% | 37,600 |
Aug 4, 2025 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -2.31% | 43,401 |
Aug 1, 2025 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | 0.78% | 49,650 |
Jul 31, 2025 | 1.30 | 1.34 | 1.29 | 1.29 | 1.29 | -3.73% | 17,403 |
Jul 30, 2025 | 1.30 | 1.35 | 1.29 | 1.34 | 1.34 | 3.08% | 59,017 |
Jul 29, 2025 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | - | 354,505 |
Jul 25, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | - | 53,602 |
Jul 24, 2025 | 1.29 | 1.32 | 1.29 | 1.30 | 1.30 | - | 50,204 |
Jul 23, 2025 | 1.31 | 1.33 | 1.29 | 1.30 | 1.30 | -2.26% | 37,703 |
Jul 22, 2025 | 1.31 | 1.33 | 1.30 | 1.33 | 1.33 | -1.48% | 62,021 |
Jul 21, 2025 | 1.30 | 1.35 | 1.29 | 1.35 | 1.35 | 3.85% | 109,800 |
Jul 18, 2025 | 1.30 | 1.32 | 1.29 | 1.30 | 1.30 | - | 76,103 |
Jul 17, 2025 | 1.33 | 1.33 | 1.28 | 1.30 | 1.30 | -1.52% | 54,660 |
Jul 16, 2025 | 1.33 | 1.33 | 1.30 | 1.32 | 1.32 | - | 828,506 |
Jul 15, 2025 | 1.31 | 1.32 | 1.29 | 1.32 | 1.32 | 0.76% | 156,881 |
Jul 14, 2025 | 1.35 | 1.35 | 1.28 | 1.31 | 1.31 | -2.96% | 2,641,809 |
Jul 11, 2025 | 1.31 | 1.35 | 1.29 | 1.35 | 1.35 | 2.27% | 46,331 |
Jul 9, 2025 | 1.29 | 1.32 | 1.29 | 1.32 | 1.32 | 1.54% | 16,705 |
Jul 8, 2025 | 1.32 | 1.32 | 1.28 | 1.30 | 1.30 | -1.52% | 14,644 |
Jul 7, 2025 | 1.30 | 1.32 | 1.28 | 1.32 | 1.32 | -0.75% | 94,224 |
Jul 4, 2025 | 1.32 | 1.34 | 1.25 | 1.33 | 1.33 | 2.31% | 66,769 |
Jul 3, 2025 | 1.34 | 1.34 | 1.26 | 1.30 | 1.30 | -4.41% | 366,812 |
Jul 2, 2025 | 1.36 | 1.37 | 1.34 | 1.36 | 1.36 | - | 47,919 |
Jul 1, 2025 | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | 3.03% | 27,026 |
Jun 30, 2025 | 1.38 | 1.38 | 1.32 | 1.32 | 1.32 | -0.75% | 38,000 |
Jun 27, 2025 | 1.37 | 1.40 | 1.33 | 1.33 | 1.33 | -1.48% | 17,600 |
Jun 26, 2025 | 1.36 | 1.38 | 1.35 | 1.35 | 1.35 | - | 30,502 |
Jun 25, 2025 | 1.39 | 1.44 | 1.35 | 1.35 | 1.35 | -6.90% | 136,062 |
Jun 24, 2025 | 1.39 | 1.45 | 1.34 | 1.45 | 1.45 | 4.32% | 878,501 |
Jun 23, 2025 | 1.36 | 1.40 | 1.33 | 1.39 | 1.39 | -0.71% | 33,600 |
Jun 20, 2025 | 1.38 | 1.40 | 1.37 | 1.40 | 1.40 | 3.70% | 2,700 |
Jun 19, 2025 | 1.40 | 1.42 | 1.35 | 1.35 | 1.35 | -2.88% | 27,900 |
Jun 18, 2025 | 1.44 | 1.44 | 1.39 | 1.39 | 1.39 | -2.11% | 11,600 |
Jun 17, 2025 | 1.40 | 1.43 | 1.40 | 1.42 | 1.42 | -2.07% | 1,100 |