Eastern Power Group PCL (BKK:EP)
Thailand · Delayed Price · Currency is THB 1.060
-0.010 (-0.93%)
Sep 25, 2026, 9:59 AM ICT
Eastern Power Group PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | - | -0.93% | 4,000 |
| Sep 24, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 0.94% | 58,300 |
| Sep 23, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | -0.93% | 59,700 |
| Sep 22, 2026 | 1.08 | 1.08 | 1.05 | 1.07 | 1.07 | 1.90% | 126,600 |
| Sep 21, 2026 | 1.07 | 1.10 | 1.05 | 1.05 | 1.05 | -2.78% | 199,787 |
| Sep 18, 2026 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | -0.92% | 85,204 |
| Sep 17, 2026 | 1.09 | 1.10 | 1.06 | 1.09 | 1.09 | - | 131,718 |
| Sep 16, 2026 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -1.80% | 31,010 |
| Sep 15, 2026 | 1.10 | 1.11 | 1.09 | 1.11 | 1.11 | 0.91% | 16,294 |
| Sep 14, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -2.65% | 21,600 |
| Sep 11, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 11,000 |
| Sep 10, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 5,444 |
| Sep 9, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | - | 29,016 |
| Sep 8, 2026 | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | 0.89% | 37,568 |
| Sep 7, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 1.82% | 61,316 |
| Sep 4, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 0.92% | 47,539 |
| Sep 3, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | 0.93% | 15,551 |
| Sep 2, 2026 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | -0.92% | 106,501 |
| Sep 1, 2026 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | -0.91% | 18,069 |
| Aug 31, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | 15,144 |
| Aug 28, 2026 | 1.11 | 1.11 | 1.09 | 1.11 | 1.11 | - | 128,546 |
| Aug 27, 2026 | 1.11 | 1.11 | 1.08 | 1.11 | 1.11 | - | 97,104 |
| Aug 26, 2026 | 1.13 | 1.13 | 1.10 | 1.11 | 1.11 | -0.89% | 84,500 |
| Aug 25, 2026 | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | - | 15,500 |
| Aug 24, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -1.75% | 19,112 |
| Aug 21, 2026 | 1.14 | 1.14 | 1.12 | 1.14 | 1.14 | - | 40,600 |
| Aug 20, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -1.72% | 46,111 |
| Aug 19, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | - | 32,420 |
| Aug 18, 2026 | 1.16 | 1.16 | 1.14 | 1.16 | 1.16 | -0.85% | 158,400 |
| Aug 17, 2026 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | - | 56,300 |
| Aug 14, 2026 | 1.20 | 1.22 | 1.15 | 1.17 | 1.17 | -7.14% | 225,044 |
| Aug 13, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 1.61% | 168,241 |
| Aug 11, 2026 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | -0.80% | 112,826 |
| Aug 10, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | - | 52,606 |
| Aug 7, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | - | 53,800 |
| Aug 6, 2026 | 1.26 | 1.27 | 1.25 | 1.25 | 1.25 | -0.79% | 31,050 |
| Aug 5, 2026 | 1.26 | 1.28 | 1.26 | 1.26 | 1.26 | - | 136,710 |
| Aug 4, 2026 | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | -1.56% | 350,900 |
| Aug 3, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | - | 179,189 |
| Jul 31, 2026 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | 2.40% | 110,700 |
| Jul 30, 2026 | 1.26 | 1.27 | 1.25 | 1.25 | 1.25 | -0.79% | 120,500 |
| Jul 27, 2026 | 1.27 | 1.27 | 1.23 | 1.26 | 1.26 | -0.79% | 80,600 |
| Jul 24, 2026 | 1.27 | 1.27 | 1.25 | 1.27 | 1.27 | - | 151,932 |
| Jul 23, 2026 | 1.26 | 1.27 | 1.24 | 1.27 | 1.27 | 2.42% | 272,704 |
| Jul 22, 2026 | 1.21 | 1.26 | 1.19 | 1.24 | 1.24 | 2.48% | 343,042 |
| Jul 21, 2026 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | 2.54% | 97,335 |
| Jul 20, 2026 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | - | 12,912 |
| Jul 17, 2026 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | - | 131,100 |
| Jul 16, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 90,733 |
| Jul 15, 2026 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | -0.84% | 267,124 |