Eastern Polymer Group PCL (BKK:EPG)
Thailand · Delayed Price · Currency is THB 3.280
+0.040 (1.23%)
Sep 12, 2025, 4:36 PM ICT
Eastern Polymer Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 3.28 | 3.28 | 3.20 | 3.28 | 3.28 | 1.23% | 856,188 |
| Sep 11, 2025 | 3.20 | 3.30 | 3.20 | 3.24 | 3.24 | 1.25% | 1,633,362 |
| Sep 10, 2025 | 3.24 | 3.34 | 3.20 | 3.20 | 3.20 | -1.23% | 2,900,000 |
| Sep 9, 2025 | 3.24 | 3.28 | 3.18 | 3.24 | 3.24 | 0.62% | 1,660,011 |
| Sep 8, 2025 | 3.14 | 3.26 | 3.14 | 3.22 | 3.22 | 3.21% | 4,119,000 |
| Sep 5, 2025 | 3.06 | 3.16 | 3.02 | 3.12 | 3.12 | 2.63% | 2,152,125 |
| Sep 4, 2025 | 3.10 | 3.20 | 3.02 | 3.04 | 3.04 | -1.94% | 5,208,158 |
| Sep 3, 2025 | 3.02 | 3.14 | 3.02 | 3.10 | 3.10 | 1.97% | 2,563,205 |
| Sep 2, 2025 | 3.08 | 3.08 | 3.00 | 3.04 | 3.04 | -0.65% | 798,800 |
| Sep 1, 2025 | 2.98 | 3.10 | 2.98 | 3.06 | 3.06 | 2.00% | 1,808,508 |
| Aug 29, 2025 | 3.00 | 3.02 | 2.94 | 3.00 | 3.00 | - | 3,226,700 |
| Aug 28, 2025 | 3.02 | 3.06 | 2.98 | 3.00 | 3.00 | - | 1,812,807 |
| Aug 27, 2025 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | -2.60% | 2,912,700 |
| Aug 26, 2025 | 3.10 | 3.12 | 3.06 | 3.08 | 3.08 | -1.28% | 1,998,405 |
| Aug 25, 2025 | 3.08 | 3.18 | 3.08 | 3.12 | 3.12 | 1.30% | 3,783,200 |
| Aug 22, 2025 | 3.06 | 3.12 | 3.04 | 3.08 | 3.08 | 0.65% | 1,892,560 |
| Aug 21, 2025 | 3.14 | 3.14 | 3.06 | 3.06 | 3.06 | -2.55% | 1,894,600 |
| Aug 20, 2025 | 3.04 | 3.16 | 3.00 | 3.14 | 3.14 | 4.67% | 3,421,901 |
| Aug 19, 2025 | 3.12 | 3.16 | 2.98 | 3.00 | 3.00 | -3.85% | 4,115,611 |
| Aug 18, 2025 | 3.12 | 3.20 | 3.10 | 3.12 | 3.12 | 0.65% | 3,734,754 |
| Aug 15, 2025 | 3.06 | 3.16 | 3.02 | 3.10 | 3.10 | 0.65% | 3,579,759 |
| Aug 14, 2025 | 3.08 | 3.22 | 3.06 | 3.08 | 3.08 | 1.99% | 4,623,865 |
| Aug 13, 2025 | 3.00 | 3.06 | 3.00 | 3.02 | 3.02 | 0.67% | 1,572,809 |
| Aug 8, 2025 | 3.04 | 3.06 | 2.96 | 3.00 | 3.00 | -1.32% | 1,886,901 |
| Aug 7, 2025 | 3.16 | 3.16 | 3.04 | 3.04 | 3.04 | -1.94% | 2,920,735 |
| Aug 6, 2025 | 2.90 | 3.12 | 2.90 | 3.10 | 3.10 | 7.64% | 5,916,822 |
| Aug 5, 2025 | 2.82 | 2.92 | 2.80 | 2.88 | 2.88 | 4.35% | 4,417,773 |
| Aug 4, 2025 | 2.84 | 2.86 | 2.76 | 2.76 | 2.76 | -2.82% | 1,679,960 |
| Aug 1, 2025 | 2.88 | 2.92 | 2.82 | 2.84 | 2.84 | -3.40% | 3,579,112 |
| Jul 31, 2025 | 3.02 | 3.02 | 2.94 | 2.94 | 2.86 | -2.65% | 3,635,743 |
| Jul 30, 2025 | 2.98 | 3.04 | 2.94 | 3.02 | 2.94 | 1.34% | 3,306,201 |
| Jul 29, 2025 | 2.96 | 3.02 | 2.94 | 2.98 | 2.90 | 1.36% | 3,279,247 |
| Jul 25, 2025 | 2.96 | 3.02 | 2.92 | 2.94 | 2.86 | -0.68% | 3,589,119 |
| Jul 24, 2025 | 2.94 | 2.98 | 2.86 | 2.96 | 2.88 | 0.68% | 4,478,180 |
| Jul 23, 2025 | 2.82 | 2.96 | 2.82 | 2.94 | 2.86 | 5.00% | 3,560,575 |
| Jul 22, 2025 | 2.88 | 2.96 | 2.78 | 2.80 | 2.72 | -2.78% | 4,614,647 |
| Jul 21, 2025 | 2.90 | 2.94 | 2.88 | 2.88 | 2.80 | -1.37% | 1,347,888 |
| Jul 18, 2025 | 2.92 | 2.96 | 2.88 | 2.92 | 2.84 | 0.69% | 2,673,700 |
| Jul 17, 2025 | 2.90 | 2.94 | 2.86 | 2.90 | 2.82 | 2.11% | 2,602,425 |
| Jul 16, 2025 | 2.88 | 2.94 | 2.82 | 2.84 | 2.76 | 0.71% | 3,353,847 |
| Jul 15, 2025 | 2.64 | 2.86 | 2.64 | 2.82 | 2.74 | 7.63% | 4,520,770 |
| Jul 14, 2025 | 2.52 | 2.64 | 2.52 | 2.62 | 2.55 | 5.65% | 2,270,166 |
| Jul 11, 2025 | 2.44 | 2.56 | 2.42 | 2.48 | 2.41 | 0.81% | 2,420,639 |
| Jul 9, 2025 | 2.54 | 2.54 | 2.46 | 2.46 | 2.39 | -2.38% | 671,143 |
| Jul 8, 2025 | 2.48 | 2.56 | 2.44 | 2.52 | 2.45 | 1.61% | 1,392,010 |
| Jul 7, 2025 | 2.54 | 2.54 | 2.48 | 2.48 | 2.41 | -2.36% | 1,714,011 |
| Jul 4, 2025 | 2.52 | 2.62 | 2.48 | 2.54 | 2.47 | 1.60% | 2,351,800 |
| Jul 3, 2025 | 2.40 | 2.52 | 2.40 | 2.50 | 2.43 | 4.17% | 3,741,946 |
| Jul 2, 2025 | 2.34 | 2.40 | 2.30 | 2.40 | 2.33 | 2.56% | 1,838,390 |
| Jul 1, 2025 | 2.28 | 2.34 | 2.26 | 2.34 | 2.28 | 0.86% | 3,642,567 |