Eastern Power Group PCL (BKK:EP)
Thailand · Delayed Price · Currency is THB 1.080
0.00 (0.00%)
Sep 3, 2026, 11:19 AM ICT
Eastern Power Group PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.85% | 71,202 |
| Jul 13, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | - | 41,307 |
| Jul 10, 2026 | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | 0.85% | 128,166 |
| Jul 9, 2026 | 1.13 | 1.17 | 1.13 | 1.17 | 1.17 | 1.74% | 122,107 |
| Jul 8, 2026 | 1.12 | 1.16 | 1.12 | 1.15 | 1.15 | 2.68% | 252,822 |
| Jul 7, 2026 | 1.10 | 1.13 | 1.10 | 1.12 | 1.12 | 0.90% | 112,500 |
| Jul 6, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | 0.91% | 10,500 |
| Jul 3, 2026 | 1.10 | 1.12 | 1.09 | 1.10 | 1.10 | - | 155,622 |
| Jul 2, 2026 | 1.08 | 1.11 | 1.07 | 1.10 | 1.10 | 2.80% | 360,648 |
| Jul 1, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | - | 77,101 |
| Jun 30, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -0.93% | 54,400 |
| Jun 29, 2026 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 1.89% | 50,500 |
| Jun 26, 2026 | 1.06 | 1.08 | 1.06 | 1.06 | 1.06 | - | 228,325 |
| Jun 25, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | -0.93% | 23,700 |
| Jun 24, 2026 | 1.06 | 1.08 | 1.05 | 1.07 | 1.07 | - | 388,700 |
| Jun 23, 2026 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | -0.93% | 235,600 |
| Jun 22, 2026 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | 0.93% | 40,400 |