Eastern Power Group PCL (BKK:EP)
Thailand · Delayed Price · Currency is THB 1.050
0.00 (0.00%)
Jun 2, 2026, 3:34 PM ICT
Eastern Power Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | - | 193,900 |
| May 28, 2026 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | 0.96% | 147,213 |
| May 27, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | 0.97% | 47,101 |
| May 26, 2026 | 1.06 | 1.07 | 1.03 | 1.03 | 1.03 | -2.83% | 367,288 |
| May 25, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | 0.95% | 78,253 |
| May 22, 2026 | 1.05 | 1.06 | 1.02 | 1.05 | 1.05 | -0.94% | 126,046 |
| May 21, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | - | 221,851 |
| May 20, 2026 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | - | 72,100 |
| May 19, 2026 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | 0.95% | 200,203 |
| May 18, 2026 | 1.01 | 1.06 | 1.01 | 1.05 | 1.05 | 5.00% | 563,137 |
| May 15, 2026 | 1.06 | 1.06 | 1.00 | 1.00 | 1.00 | - | 437,700 |
| May 14, 2026 | 0.99 | 1.00 | 0.97 | 1.00 | 1.00 | - | 64,504 |
| May 13, 2026 | 1.01 | 1.04 | 0.90 | 1.00 | 1.00 | -3.85% | 1,033,112 |
| May 12, 2026 | 1.02 | 1.04 | 0.99 | 1.04 | 1.04 | 1.96% | 109,800 |
| May 11, 2026 | 1.01 | 1.03 | 0.98 | 1.02 | 1.02 | -0.97% | 172,200 |
| May 8, 2026 | 1.04 | 1.04 | 1.00 | 1.03 | 1.03 | - | 203,602 |
| May 7, 2026 | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | -0.96% | 24,800 |
| May 6, 2026 | 1.04 | 1.04 | 1.02 | 1.04 | 1.04 | -0.95% | 135,700 |
| May 5, 2026 | 1.01 | 1.05 | 1.00 | 1.05 | 1.05 | - | 56,800 |
| Apr 30, 2026 | 1.03 | 1.05 | 1.01 | 1.05 | 1.05 | 1.94% | 116,900 |
| Apr 29, 2026 | 1.02 | 1.05 | 1.02 | 1.03 | 1.03 | - | 66,308 |
| Apr 28, 2026 | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | - | 47,100 |
| Apr 27, 2026 | 1.04 | 1.06 | 1.03 | 1.03 | 1.03 | -1.90% | 23,051 |
| Apr 24, 2026 | 1.03 | 1.07 | 1.00 | 1.05 | 1.05 | 1.94% | 291,603 |
| Apr 23, 2026 | 1.03 | 1.03 | 1.01 | 1.03 | 1.03 | - | 79,816 |
| Apr 22, 2026 | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | - | 25,814 |
| Apr 21, 2026 | 1.05 | 1.05 | 1.00 | 1.03 | 1.03 | -1.90% | 141,694 |
| Apr 20, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | - | 8,306 |
| Apr 17, 2026 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -1.87% | 10,301 |
| Apr 16, 2026 | 1.06 | 1.07 | 1.01 | 1.07 | 1.07 | - | 728,802 |
| Apr 10, 2026 | 1.06 | 1.09 | 1.06 | 1.07 | 1.07 | -0.93% | 209,506 |
| Apr 9, 2026 | 1.09 | 1.10 | 1.07 | 1.08 | 1.08 | -0.92% | 113,524 |
| Apr 8, 2026 | 1.11 | 1.12 | 1.07 | 1.09 | 1.09 | -1.80% | 265,177 |
| Apr 7, 2026 | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | -3.48% | 188,305 |
| Apr 3, 2026 | 1.14 | 1.16 | 1.13 | 1.15 | 1.15 | -0.86% | 25,401 |
| Apr 2, 2026 | 1.15 | 1.16 | 1.13 | 1.16 | 1.16 | 0.87% | 180,921 |
| Apr 1, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | - | 281,501 |
| Mar 31, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | -0.86% | 231,731 |
| Mar 30, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | - | 13,203 |
| Mar 27, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 55,300 |
| Mar 26, 2026 | 1.14 | 1.17 | 1.14 | 1.16 | 1.16 | -0.85% | 78,502 |
| Mar 25, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 1.74% | 7,600 |
| Mar 24, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | - | 70,600 |
| Mar 23, 2026 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -1.71% | 567,000 |
| Mar 20, 2026 | 1.16 | 1.17 | 1.14 | 1.17 | 1.17 | 0.86% | 65,311 |
| Mar 19, 2026 | 1.16 | 1.16 | 1.14 | 1.16 | 1.16 | - | 130,843 |
| Mar 18, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | - | 53,604 |
| Mar 17, 2026 | 1.16 | 1.16 | 1.11 | 1.16 | 1.16 | - | 45,006 |
| Mar 16, 2026 | 1.15 | 1.16 | 1.11 | 1.16 | 1.16 | -0.85% | 292,106 |
| Mar 13, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | 0.86% | 21,802 |