Eastern Power Group PCL (BKK:EP)
Thailand · Delayed Price · Currency is THB 1.040
+0.020 (1.96%)
May 12, 2026, 4:37 PM ICT
Eastern Power Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | -2.52% | 252,803 |
| Mar 11, 2026 | 1.19 | 1.24 | 1.18 | 1.19 | 1.19 | - | 648,400 |
| Mar 10, 2026 | 1.19 | 1.21 | 1.17 | 1.19 | 1.19 | - | 208,801 |
| Mar 9, 2026 | 1.15 | 1.20 | 1.14 | 1.19 | 1.19 | - | 38,902 |
| Mar 6, 2026 | 1.20 | 1.20 | 1.11 | 1.19 | 1.19 | -0.83% | 84,725 |
| 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 |