Eastern Polymer Group PCL (BKK:EPG)
Thailand · Delayed Price · Currency is THB 3.820
+0.120 (3.24%)
May 22, 2026, 4:36 PM ICT
Eastern Polymer Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 3.72 | 3.84 | 3.70 | 3.78 | - | 2.16% | 5,897,446 |
| May 21, 2026 | 3.56 | 3.72 | 3.56 | 3.70 | 3.70 | 4.52% | 6,062,156 |
| May 20, 2026 | 3.60 | 3.60 | 3.52 | 3.54 | 3.54 | -0.56% | 1,766,579 |
| May 19, 2026 | 3.52 | 3.60 | 3.52 | 3.56 | 3.56 | 1.14% | 1,393,204 |
| May 18, 2026 | 3.60 | 3.62 | 3.52 | 3.52 | 3.52 | -1.68% | 2,434,536 |
| May 15, 2026 | 3.66 | 3.68 | 3.54 | 3.58 | 3.58 | -1.10% | 3,750,801 |
| May 14, 2026 | 3.56 | 3.72 | 3.54 | 3.62 | 3.62 | 1.69% | 6,125,611 |
| May 13, 2026 | 3.52 | 3.60 | 3.50 | 3.56 | 3.56 | 1.14% | 2,078,626 |
| May 12, 2026 | 3.56 | 3.60 | 3.48 | 3.52 | 3.52 | -1.12% | 2,951,202 |
| May 11, 2026 | 3.66 | 3.78 | 3.54 | 3.56 | 3.56 | -1.66% | 9,977,003 |
| May 8, 2026 | 3.54 | 3.64 | 3.52 | 3.62 | 3.62 | 1.69% | 3,636,503 |
| May 7, 2026 | 3.58 | 3.58 | 3.54 | 3.56 | 3.56 | -0.56% | 2,853,176 |
| May 6, 2026 | 3.64 | 3.66 | 3.56 | 3.58 | 3.58 | -1.10% | 6,610,318 |
| May 5, 2026 | 3.54 | 3.64 | 3.48 | 3.62 | 3.62 | 2.26% | 4,476,543 |
| Apr 30, 2026 | 3.60 | 3.64 | 3.52 | 3.54 | 3.54 | -1.67% | 5,460,985 |
| Apr 29, 2026 | 3.42 | 3.60 | 3.38 | 3.60 | 3.60 | 4.65% | 10,764,870 |
| Apr 28, 2026 | 3.22 | 3.44 | 3.22 | 3.44 | 3.44 | 6.83% | 12,917,870 |
| Apr 27, 2026 | 3.10 | 3.24 | 3.10 | 3.22 | 3.22 | 5.92% | 6,402,345 |
| Apr 24, 2026 | 3.06 | 3.08 | 3.02 | 3.04 | 3.04 | -0.65% | 2,385,101 |
| Apr 23, 2026 | 3.12 | 3.12 | 3.04 | 3.06 | 3.06 | -1.92% | 2,008,602 |
| Apr 22, 2026 | 3.14 | 3.18 | 3.10 | 3.12 | 3.12 | -0.64% | 1,090,607 |
| Apr 21, 2026 | 3.12 | 3.16 | 3.10 | 3.14 | 3.14 | 0.64% | 1,823,943 |
| Apr 20, 2026 | 3.16 | 3.16 | 3.10 | 3.12 | 3.12 | -1.27% | 2,338,935 |
| Apr 17, 2026 | 3.20 | 3.22 | 3.14 | 3.16 | 3.16 | -1.86% | 2,169,611 |
| Apr 16, 2026 | 3.22 | 3.28 | 3.20 | 3.22 | 3.22 | - | 2,248,357 |
| Apr 10, 2026 | 3.26 | 3.26 | 3.18 | 3.22 | 3.22 | - | 1,662,150 |
| Apr 9, 2026 | 3.26 | 3.28 | 3.20 | 3.22 | 3.22 | -1.83% | 1,781,615 |
| Apr 8, 2026 | 3.20 | 3.30 | 3.20 | 3.28 | 3.28 | 4.46% | 3,756,949 |
| Apr 7, 2026 | 3.12 | 3.14 | 3.06 | 3.14 | 3.14 | - | 1,886,200 |
| Apr 3, 2026 | 3.22 | 3.24 | 3.14 | 3.14 | 3.14 | -2.48% | 2,483,349 |
| Apr 2, 2026 | 3.26 | 3.28 | 3.18 | 3.22 | 3.22 | -2.42% | 4,710,857 |
| Apr 1, 2026 | 3.26 | 3.32 | 3.22 | 3.30 | 3.30 | 1.85% | 6,115,635 |
| Mar 31, 2026 | 3.16 | 3.26 | 3.16 | 3.24 | 3.24 | 2.53% | 6,028,370 |
| Mar 30, 2026 | 3.08 | 3.18 | 3.04 | 3.16 | 3.16 | 1.94% | 3,111,841 |
| Mar 27, 2026 | 3.10 | 3.18 | 3.10 | 3.10 | 3.10 | 0.65% | 3,869,597 |
| Mar 26, 2026 | 3.14 | 3.14 | 3.08 | 3.08 | 3.08 | -2.53% | 1,369,972 |
| Mar 25, 2026 | 3.08 | 3.16 | 3.04 | 3.16 | 3.16 | 4.64% | 4,490,403 |
| Mar 24, 2026 | 3.04 | 3.08 | 3.00 | 3.02 | 3.02 | 0.67% | 2,117,134 |
| Mar 23, 2026 | 3.08 | 3.08 | 3.00 | 3.00 | 3.00 | -3.85% | 2,589,821 |
| 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% | 12,648,730 |
| 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 |