Eastern Power Group PCL (BKK:EP)
Thailand · Delayed Price · Currency is THB 1.200
0.00 (0.00%)
Mar 5, 2026, 4:36 PM ICT
Eastern Power Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1.18 | 1.20 | 1.15 | 1.20 | 1.20 | - | 109,463 |
| Mar 4, 2026 | 1.16 | 1.21 | 1.11 | 1.20 | 1.20 | -0.83% | 284,110 |
| Mar 2, 2026 | 1.20 | 1.22 | 1.15 | 1.21 | 1.21 | -0.82% | 230,600 |
| Feb 27, 2026 | 1.17 | 1.23 | 1.17 | 1.22 | 1.22 | 1.67% | 152,905 |
| Feb 26, 2026 | 1.22 | 1.23 | 1.19 | 1.20 | 1.20 | -1.64% | 132,231 |
| Feb 25, 2026 | 1.21 | 1.23 | 1.19 | 1.22 | 1.22 | 0.83% | 361,683 |
| Feb 24, 2026 | 1.25 | 1.27 | 1.21 | 1.21 | 1.21 | -3.20% | 378,358 |
| Feb 23, 2026 | 1.28 | 1.29 | 1.24 | 1.25 | 1.25 | -3.10% | 924,560 |
| Feb 20, 2026 | 1.22 | 1.30 | 1.21 | 1.29 | 1.29 | 5.74% | 1,752,880 |
| Feb 19, 2026 | 1.23 | 1.23 | 1.20 | 1.22 | 1.22 | -0.81% | 369,264 |
| Feb 18, 2026 | 1.20 | 1.23 | 1.19 | 1.23 | 1.23 | 2.50% | 418,621 |
| Feb 17, 2026 | 1.18 | 1.20 | 1.16 | 1.20 | 1.20 | 0.84% | 507,506 |
| Feb 16, 2026 | 1.17 | 1.20 | 1.17 | 1.19 | 1.19 | 2.59% | 245,413 |
| Feb 13, 2026 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -1.69% | 83,769 |
| Feb 12, 2026 | 1.14 | 1.18 | 1.12 | 1.18 | 1.18 | 3.51% | 596,503 |
| Feb 11, 2026 | 1.15 | 1.16 | 1.11 | 1.14 | 1.14 | -0.87% | 260,802 |
| Feb 10, 2026 | 1.16 | 1.16 | 1.13 | 1.15 | 1.15 | - | 93,211 |
| Feb 9, 2026 | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | -0.86% | 60,734 |
| Feb 6, 2026 | 1.17 | 1.17 | 1.11 | 1.16 | 1.16 | -1.69% | 110,654 |
| Feb 5, 2026 | 1.16 | 1.18 | 1.15 | 1.18 | 1.18 | 1.72% | 75,701 |
| Feb 4, 2026 | 1.16 | 1.16 | 1.14 | 1.16 | 1.16 | - | 13,661 |
| Feb 3, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | - | 1,075 |
| 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 |