Eastern Polymer Group PCL (BKK:EPG)
Thailand · Delayed Price · Currency is THB 3.000
-0.120 (-3.85%)
Mar 23, 2026, 4:37 PM ICT
Eastern Polymer Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 3.08 | 3.08 | 3.00 | 3.02 | - | -3.21% | 2,141,021 |
| Mar 20, 2026 | 3.10 | 3.16 | 3.10 | 3.12 | 3.12 | 1.30% | 2,433,215 |
| Mar 19, 2026 | 3.12 | 3.16 | 3.06 | 3.08 | 3.08 | -1.91% | 5,363,250 |
| Mar 18, 2026 | 3.24 | 3.34 | 3.14 | 3.14 | 3.14 | -3.09% | 12,648,736 |
| Mar 17, 2026 | 3.24 | 3.32 | 3.22 | 3.24 | 3.24 | 1.25% | 4,746,613 |
| Mar 16, 2026 | 3.14 | 3.24 | 3.10 | 3.20 | 3.20 | 0.63% | 8,215,123 |
| Mar 13, 2026 | 3.40 | 3.40 | 3.16 | 3.18 | 3.18 | -7.56% | 11,759,190 |
| Mar 12, 2026 | 3.36 | 3.48 | 3.34 | 3.44 | 3.44 | 2.38% | 3,465,761 |
| Mar 11, 2026 | 3.48 | 3.48 | 3.36 | 3.36 | 3.36 | -2.33% | 2,491,834 |
| Mar 10, 2026 | 3.48 | 3.48 | 3.38 | 3.44 | 3.44 | 2.99% | 3,753,656 |
| Mar 9, 2026 | 3.22 | 3.38 | 3.18 | 3.34 | 3.34 | -4.02% | 5,170,099 |
| Mar 6, 2026 | 3.30 | 3.48 | 3.28 | 3.48 | 3.48 | 4.19% | 6,748,253 |
| Mar 5, 2026 | 3.44 | 3.46 | 3.26 | 3.34 | 3.34 | - | 6,853,135 |
| Mar 4, 2026 | 3.46 | 3.50 | 3.24 | 3.34 | 3.34 | -8.24% | 10,857,618 |
| Mar 2, 2026 | 3.74 | 3.86 | 3.64 | 3.64 | 3.64 | -6.67% | 8,734,004 |
| Feb 27, 2026 | 3.92 | 3.94 | 3.86 | 3.90 | 3.90 | -1.02% | 2,483,301 |
| Feb 26, 2026 | 3.92 | 3.94 | 3.84 | 3.94 | 3.94 | 1.03% | 3,922,810 |
| Feb 25, 2026 | 3.96 | 4.00 | 3.88 | 3.90 | 3.90 | -1.02% | 4,212,674 |
| Feb 24, 2026 | 3.86 | 3.96 | 3.80 | 3.94 | 3.94 | 1.55% | 4,252,495 |
| Feb 23, 2026 | 4.00 | 4.02 | 3.84 | 3.88 | 3.88 | -2.02% | 5,974,156 |
| Feb 20, 2026 | 4.02 | 4.10 | 3.92 | 3.96 | 3.96 | -1.00% | 9,170,488 |
| Feb 19, 2026 | 3.92 | 4.06 | 3.92 | 4.00 | 4.00 | 3.09% | 10,559,920 |
| Feb 18, 2026 | 3.92 | 3.94 | 3.86 | 3.88 | 3.88 | -1.02% | 4,717,946 |
| Feb 17, 2026 | 3.72 | 3.92 | 3.70 | 3.92 | 3.92 | 5.38% | 6,969,186 |
| Feb 16, 2026 | 3.80 | 3.82 | 3.68 | 3.72 | 3.72 | 1.09% | 12,386,770 |
| Feb 13, 2026 | 3.52 | 3.68 | 3.52 | 3.68 | 3.68 | 10.18% | 14,775,100 |
| Feb 12, 2026 | 3.30 | 3.38 | 3.30 | 3.34 | 3.34 | 0.60% | 2,251,175 |
| Feb 11, 2026 | 3.28 | 3.34 | 3.28 | 3.32 | 3.32 | 0.61% | 2,653,240 |
| Feb 10, 2026 | 3.26 | 3.30 | 3.20 | 3.30 | 3.30 | 1.85% | 4,250,105 |
| Feb 9, 2026 | 3.36 | 3.36 | 3.24 | 3.24 | 3.24 | -1.82% | 4,792,503 |
| Feb 6, 2026 | 3.24 | 3.38 | 3.24 | 3.30 | 3.30 | 1.85% | 5,129,403 |
| Feb 5, 2026 | 3.24 | 3.30 | 3.22 | 3.24 | 3.24 | -0.61% | 1,369,949 |
| Feb 4, 2026 | 3.24 | 3.26 | 3.20 | 3.26 | 3.26 | - | 2,642,029 |
| Feb 3, 2026 | 3.18 | 3.30 | 3.18 | 3.26 | 3.26 | 3.82% | 4,771,957 |
| Feb 2, 2026 | 3.20 | 3.20 | 3.14 | 3.14 | 3.14 | -2.48% | 1,812,940 |
| Jan 30, 2026 | 3.24 | 3.26 | 3.18 | 3.22 | 3.22 | -1.23% | 4,009,649 |
| Jan 29, 2026 | 3.20 | 3.32 | 3.08 | 3.26 | 3.26 | 3.82% | 8,761,981 |
| Jan 28, 2026 | 2.98 | 3.14 | 2.96 | 3.14 | 3.14 | 5.37% | 5,114,303 |
| Jan 27, 2026 | 2.94 | 3.00 | 2.94 | 2.98 | 2.98 | 1.36% | 621,601 |
| Jan 26, 2026 | 2.98 | 3.00 | 2.92 | 2.94 | 2.94 | -1.34% | 644,817 |
| Jan 23, 2026 | 2.94 | 3.00 | 2.94 | 2.98 | 2.98 | 1.36% | 335,200 |
| Jan 22, 2026 | 3.04 | 3.08 | 2.94 | 2.94 | 2.94 | -3.29% | 2,097,359 |
| Jan 21, 2026 | 3.06 | 3.08 | 3.02 | 3.04 | 3.04 | 0.66% | 2,001,157 |
| Jan 20, 2026 | 3.00 | 3.04 | 2.98 | 3.02 | 3.02 | 1.34% | 1,325,918 |
| Jan 19, 2026 | 2.88 | 3.02 | 2.86 | 2.98 | 2.98 | 3.47% | 1,560,846 |
| Jan 16, 2026 | 2.86 | 2.92 | 2.84 | 2.88 | 2.88 | 0.70% | 945,148 |
| Jan 15, 2026 | 2.86 | 2.92 | 2.84 | 2.86 | 2.86 | - | 1,179,974 |
| Jan 14, 2026 | 2.90 | 2.90 | 2.82 | 2.86 | 2.86 | 1.42% | 225,810 |
| Jan 13, 2026 | 2.88 | 2.92 | 2.82 | 2.82 | 2.82 | -2.08% | 699,453 |
| Jan 12, 2026 | 2.94 | 2.96 | 2.86 | 2.88 | 2.88 | -2.04% | 591,910 |