Eastern Polymer Group PCL (BKK:EPG)
Thailand · Delayed Price · Currency is THB 5.45
-0.50 (-8.40%)
Nov 6, 2026, 4:35 PM ICT
Eastern Polymer Group PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 5.70 | 5.80 | 5.40 | 5.45 | 5.45 | -8.40% | 41,289,404 |
| Nov 5, 2026 | 6.00 | 6.10 | 5.90 | 5.95 | 5.95 | -0.83% | 7,953,117 |
| Nov 4, 2026 | 5.90 | 6.05 | 5.60 | 6.00 | 6.00 | 1.69% | 20,843,443 |
| Nov 3, 2026 | 6.10 | 6.10 | 5.90 | 5.90 | 5.90 | -2.48% | 7,257,956 |
| Nov 2, 2026 | 6.10 | 6.20 | 6.00 | 6.05 | 6.05 | 0.83% | 10,323,364 |
| Oct 30, 2026 | 6.00 | 6.10 | 5.90 | 6.00 | 6.00 | - | 11,358,346 |
| Oct 29, 2026 | 6.60 | 6.60 | 6.00 | 6.00 | 6.00 | -9.77% | 43,915,266 |
| Oct 28, 2026 | 6.70 | 6.75 | 6.65 | 6.65 | 6.65 | -0.75% | 5,097,181 |
| Oct 27, 2026 | 6.80 | 6.85 | 6.70 | 6.70 | 6.70 | -1.47% | 7,663,186 |
| Oct 26, 2026 | 6.80 | 6.80 | 6.65 | 6.80 | 6.80 | - | 8,788,400 |
| Oct 22, 2026 | 6.55 | 6.85 | 6.55 | 6.80 | 6.80 | 3.82% | 30,170,731 |
| Oct 21, 2026 | 6.50 | 6.60 | 6.35 | 6.55 | 6.55 | 1.55% | 14,233,987 |
| Oct 20, 2026 | 6.50 | 6.65 | 6.45 | 6.45 | 6.45 | -0.77% | 8,348,615 |
| Oct 19, 2026 | 6.65 | 6.70 | 6.50 | 6.50 | 6.50 | - | 20,555,695 |
| Oct 15, 2026 | 6.55 | 6.60 | 6.45 | 6.50 | 6.50 | -2.26% | 9,775,931 |
| Oct 14, 2026 | 6.60 | 6.70 | 6.50 | 6.65 | 6.65 | 0.76% | 28,972,611 |
| Oct 12, 2026 | 6.50 | 6.60 | 6.30 | 6.60 | 6.60 | 1.54% | 13,741,382 |
| Oct 9, 2026 | 6.40 | 6.50 | 6.30 | 6.50 | 6.50 | 1.56% | 9,170,590 |
| Oct 8, 2026 | 6.55 | 6.60 | 6.40 | 6.40 | 6.40 | -3.03% | 11,574,687 |
| Oct 7, 2026 | 6.30 | 6.60 | 6.25 | 6.60 | 6.60 | 4.76% | 35,652,436 |
| Oct 6, 2026 | 6.25 | 6.45 | 6.25 | 6.30 | 6.30 | 1.61% | 24,787,801 |
| Oct 5, 2026 | 6.15 | 6.25 | 6.10 | 6.20 | 6.20 | 1.64% | 6,133,715 |
| Oct 2, 2026 | 6.05 | 6.15 | 6.00 | 6.10 | 6.10 | 2.52% | 8,502,031 |
| Oct 1, 2026 | 6.15 | 6.15 | 5.95 | 5.95 | 5.95 | -2.46% | 10,273,454 |
| Sep 30, 2026 | 6.25 | 6.25 | 6.05 | 6.10 | 6.10 | -1.61% | 10,258,653 |
| Sep 29, 2026 | 6.35 | 6.40 | 6.15 | 6.20 | 6.20 | -2.36% | 7,130,487 |
| Sep 28, 2026 | 6.25 | 6.35 | 6.15 | 6.35 | 6.35 | 1.60% | 8,209,094 |
| Sep 25, 2026 | 6.15 | 6.30 | 6.15 | 6.25 | 6.25 | 1.63% | 9,611,723 |
| Sep 24, 2026 | 6.20 | 6.25 | 6.05 | 6.15 | 6.15 | -1.60% | 8,729,456 |
| Sep 23, 2026 | 6.25 | 6.35 | 6.15 | 6.25 | 6.25 | - | 11,403,728 |
| Sep 22, 2026 | 6.10 | 6.25 | 6.05 | 6.25 | 6.25 | 2.46% | 15,402,777 |
| Sep 21, 2026 | 5.90 | 6.15 | 5.90 | 6.10 | 6.10 | 3.39% | 11,411,037 |
| Sep 18, 2026 | 5.95 | 6.00 | 5.85 | 5.90 | 5.90 | -0.84% | 4,743,526 |
| Sep 17, 2026 | 5.90 | 6.05 | 5.90 | 5.95 | 5.95 | 0.85% | 6,260,642 |
| Sep 16, 2026 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | 0.85% | 14,842,868 |
| Sep 15, 2026 | 6.00 | 6.00 | 5.85 | 5.85 | 5.85 | -2.50% | 6,715,111 |
| Sep 14, 2026 | 6.00 | 6.05 | 5.90 | 6.00 | 6.00 | - | 8,537,103 |
| Sep 11, 2026 | 5.95 | 6.15 | 5.85 | 6.00 | 6.00 | 0.84% | 17,021,319 |
| Sep 10, 2026 | 6.00 | 6.05 | 5.90 | 5.95 | 5.95 | -0.83% | 7,824,608 |
| Sep 9, 2026 | 6.00 | 6.10 | 5.95 | 6.00 | 6.00 | 0.84% | 9,618,909 |
| Sep 8, 2026 | 6.00 | 6.00 | 5.90 | 5.95 | 5.95 | -0.83% | 7,390,559 |
| Sep 7, 2026 | 6.00 | 6.05 | 5.95 | 6.00 | 6.00 | - | 5,388,568 |
| Sep 4, 2026 | 6.00 | 6.05 | 5.90 | 6.00 | 6.00 | 0.84% | 9,194,205 |
| Sep 3, 2026 | 6.05 | 6.10 | 5.95 | 5.95 | 5.95 | -0.83% | 10,563,611 |
| Sep 2, 2026 | 6.10 | 6.10 | 5.95 | 6.00 | 6.00 | -1.64% | 18,181,250 |
| Sep 1, 2026 | 6.35 | 6.40 | 6.05 | 6.10 | 6.10 | -2.40% | 13,675,733 |
| Aug 31, 2026 | 6.20 | 6.35 | 6.15 | 6.25 | 6.25 | - | 10,849,320 |
| Aug 28, 2026 | 6.30 | 6.35 | 6.20 | 6.25 | 6.25 | -2.34% | 10,843,912 |
| Aug 27, 2026 | 6.30 | 6.50 | 6.25 | 6.40 | 6.40 | 1.59% | 15,157,502 |
| Aug 26, 2026 | 6.00 | 6.35 | 6.00 | 6.30 | 6.30 | 5.00% | 22,446,270 |