Eastern Polymer Group PCL (BKK:EPG)
Thailand · Delayed Price · Currency is THB 3.080
+0.020 (0.65%)
Aug 22, 2025, 4:39 PM ICT
Eastern Polymer Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2025 | 2.34 | 2.36 | 2.30 | 2.32 | 2.26 | - | 1,620,807 |
| Jun 27, 2025 | 2.48 | 2.48 | 2.32 | 2.32 | 2.26 | -4.92% | 816,037 |
| Jun 26, 2025 | 2.38 | 2.52 | 2.38 | 2.44 | 2.37 | 1.67% | 1,871,215 |
| Jun 25, 2025 | 2.38 | 2.40 | 2.30 | 2.40 | 2.33 | 0.84% | 1,679,830 |
| Jun 24, 2025 | 2.26 | 2.38 | 2.26 | 2.38 | 2.32 | 7.21% | 1,636,891 |
| Jun 23, 2025 | 2.30 | 2.30 | 2.20 | 2.22 | 2.16 | -3.48% | 1,704,926 |
| Jun 20, 2025 | 2.32 | 2.34 | 2.28 | 2.30 | 2.24 | - | 787,033 |
| Jun 19, 2025 | 2.30 | 2.36 | 2.28 | 2.30 | 2.24 | -1.71% | 1,635,478 |
| Jun 18, 2025 | 2.44 | 2.44 | 2.34 | 2.34 | 2.28 | -3.31% | 1,877,392 |
| Jun 17, 2025 | 2.46 | 2.48 | 2.42 | 2.42 | 2.35 | -1.63% | 1,373,139 |
| Jun 16, 2025 | 2.62 | 2.62 | 2.44 | 2.46 | 2.39 | -6.82% | 2,279,504 |
| Jun 13, 2025 | 2.58 | 2.66 | 2.56 | 2.64 | 2.57 | - | 1,222,784 |
| Jun 12, 2025 | 2.68 | 2.72 | 2.64 | 2.64 | 2.57 | -2.94% | 843,540 |
| Jun 11, 2025 | 2.72 | 2.72 | 2.64 | 2.72 | 2.65 | - | 1,279,135 |
| Jun 10, 2025 | 2.62 | 2.72 | 2.60 | 2.72 | 2.65 | 3.82% | 3,048,140 |