Eastern Polymer Group PCL (BKK:EPG)
Thailand · Delayed Price · Currency is THB 6.25
+0.40 (6.84%)
Aug 13, 2026, 3:22 PM ICT
Eastern Polymer Group PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 6.00 | 6.05 | 5.70 | 5.85 | 5.85 | -2.50% | 17,456,502 |
| Aug 10, 2026 | 6.15 | 6.15 | 5.95 | 6.00 | 6.00 | -1.64% | 11,118,550 |
| Aug 7, 2026 | 6.05 | 6.10 | 5.95 | 6.10 | 6.10 | 0.83% | 7,139,026 |
| Aug 6, 2026 | 6.10 | 6.15 | 6.00 | 6.05 | 6.05 | -0.82% | 8,104,970 |
| Aug 5, 2026 | 6.35 | 6.40 | 5.80 | 6.10 | 6.10 | -3.17% | 40,234,587 |
| Aug 4, 2026 | 6.35 | 6.35 | 6.30 | 6.30 | 6.30 | -0.79% | 4,475,747 |
| Aug 3, 2026 | 6.35 | 6.40 | 6.30 | 6.35 | 6.35 | 1.28% | 7,105,572 |
| Jul 31, 2026 | 6.35 | 6.50 | 6.30 | 6.40 | 6.27 | 1.59% | 13,226,482 |
| Jul 30, 2026 | 6.30 | 6.35 | 6.20 | 6.30 | 6.17 | -0.79% | 14,391,309 |
| Jul 27, 2026 | 6.40 | 6.50 | 6.35 | 6.35 | 6.22 | 1.60% | 18,855,024 |
| Jul 24, 2026 | 6.20 | 6.35 | 6.15 | 6.25 | 6.12 | - | 10,220,006 |
| Jul 23, 2026 | 6.40 | 6.45 | 6.25 | 6.25 | 6.12 | -2.34% | 13,425,601 |
| Jul 22, 2026 | 6.55 | 6.55 | 6.35 | 6.40 | 6.27 | -1.54% | 22,012,252 |
| Jul 21, 2026 | 6.65 | 6.70 | 6.50 | 6.50 | 6.37 | -2.26% | 25,254,911 |
| Jul 20, 2026 | 6.50 | 6.65 | 6.40 | 6.65 | 6.51 | 2.31% | 29,589,492 |
| Jul 17, 2026 | 6.40 | 6.60 | 6.40 | 6.50 | 6.37 | 0.78% | 35,966,142 |
| Jul 16, 2026 | 6.45 | 6.65 | 6.30 | 6.45 | 6.32 | 5.74% | 85,673,895 |
| Jul 15, 2026 | 6.35 | 6.35 | 6.00 | 6.10 | 5.98 | -3.17% | 37,119,140 |
| Jul 14, 2026 | 6.20 | 6.35 | 6.00 | 6.30 | 6.17 | 0.80% | 44,594,486 |
| Jul 13, 2026 | 6.05 | 6.25 | 6.00 | 6.25 | 6.12 | 2.46% | 27,045,495 |
| Jul 10, 2026 | 5.90 | 6.15 | 5.90 | 6.10 | 5.98 | 2.52% | 24,134,805 |
| Jul 9, 2026 | 5.70 | 5.95 | 5.65 | 5.95 | 5.83 | 6.25% | 27,925,321 |
| Jul 8, 2026 | 6.00 | 6.00 | 5.60 | 5.60 | 5.49 | -6.67% | 24,773,400 |
| Jul 7, 2026 | 6.15 | 6.15 | 5.95 | 6.00 | 5.88 | -2.44% | 23,622,921 |
| Jul 6, 2026 | 6.15 | 6.20 | 6.05 | 6.15 | 6.03 | - | 37,114,744 |
| Jul 3, 2026 | 5.70 | 6.15 | 5.65 | 6.15 | 6.03 | 8.85% | 68,465,310 |
| Jul 2, 2026 | 5.65 | 5.70 | 5.55 | 5.65 | 5.54 | -0.88% | 21,135,114 |
| Jul 1, 2026 | 5.80 | 5.80 | 5.65 | 5.70 | 5.58 | -0.87% | 8,266,679 |
| Jun 30, 2026 | 5.75 | 5.85 | 5.70 | 5.75 | 5.63 | -0.86% | 17,695,428 |
| Jun 29, 2026 | 5.85 | 5.85 | 5.65 | 5.80 | 5.68 | -0.85% | 19,719,289 |
| Jun 26, 2026 | 5.80 | 5.90 | 5.75 | 5.85 | 5.73 | - | 25,880,200 |
| Jun 25, 2026 | 5.65 | 5.85 | 5.60 | 5.85 | 5.73 | 4.46% | 29,904,154 |
| Jun 24, 2026 | 5.55 | 5.65 | 5.55 | 5.60 | 5.49 | 1.82% | 6,369,276 |
| Jun 23, 2026 | 5.75 | 5.75 | 5.40 | 5.50 | 5.39 | -5.17% | 18,745,715 |
| Jun 22, 2026 | 5.75 | 5.90 | 5.70 | 5.80 | 5.68 | 0.87% | 17,498,196 |
| Jun 19, 2026 | 5.70 | 5.85 | 5.60 | 5.75 | 5.63 | 2.68% | 16,823,360 |
| Jun 18, 2026 | 5.90 | 5.90 | 5.55 | 5.60 | 5.49 | -3.45% | 15,810,720 |
| Jun 17, 2026 | 5.65 | 5.85 | 5.65 | 5.80 | 5.68 | 2.65% | 27,636,330 |
| Jun 16, 2026 | 5.80 | 5.80 | 5.60 | 5.65 | 5.54 | -1.74% | 10,057,660 |
| Jun 15, 2026 | 5.80 | 5.80 | 5.65 | 5.75 | 5.63 | 0.88% | 20,757,420 |
| Jun 12, 2026 | 5.60 | 5.75 | 5.50 | 5.70 | 5.58 | 2.70% | 21,690,870 |
| Jun 11, 2026 | 5.35 | 5.60 | 5.35 | 5.55 | 5.44 | 3.74% | 19,285,290 |
| Jun 10, 2026 | 5.45 | 5.55 | 5.35 | 5.35 | 5.24 | -2.73% | 24,642,460 |
| Jun 9, 2026 | 5.70 | 5.75 | 5.45 | 5.50 | 5.39 | -1.79% | 23,512,865 |
| Jun 8, 2026 | 5.60 | 5.85 | 5.55 | 5.60 | 5.49 | -2.61% | 32,743,778 |
| Jun 5, 2026 | 5.70 | 5.90 | 5.65 | 5.75 | 5.63 | - | 37,705,130 |
| Jun 4, 2026 | 5.90 | 6.30 | 5.60 | 5.75 | 5.63 | -2.54% | 97,724,290 |
| Jun 2, 2026 | 5.70 | 5.90 | 5.55 | 5.90 | 5.78 | 1.72% | 56,148,710 |
| May 29, 2026 | 5.85 | 6.15 | 5.60 | 5.80 | 5.68 | 7.41% | 138,619,300 |
| May 28, 2026 | 5.25 | 5.60 | 5.00 | 5.40 | 5.29 | 24.42% | 134,360,700 |