Eastern Polymer Group PCL (BKK:EPG)
Thailand · Delayed Price · Currency is THB 6.30
+0.05 (0.80%)
Jul 24, 2026, 11:24 AM ICT
Eastern Polymer Group PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 6.40 | 6.45 | 6.25 | 6.25 | 6.25 | -2.34% | 13,425,600 |
| Jul 22, 2026 | 6.55 | 6.55 | 6.35 | 6.40 | 6.40 | -1.54% | 22,012,252 |
| Jul 21, 2026 | 6.65 | 6.70 | 6.50 | 6.50 | 6.50 | -2.26% | 25,254,911 |
| Jul 20, 2026 | 6.50 | 6.65 | 6.40 | 6.65 | 6.65 | 2.31% | 29,589,490 |
| Jul 17, 2026 | 6.40 | 6.60 | 6.40 | 6.50 | 6.50 | 0.78% | 35,966,142 |
| Jul 16, 2026 | 6.45 | 6.65 | 6.30 | 6.45 | 6.45 | 5.74% | 85,673,895 |
| Jul 15, 2026 | 6.35 | 6.35 | 6.00 | 6.10 | 6.10 | -3.17% | 37,119,140 |
| Jul 14, 2026 | 6.20 | 6.35 | 6.00 | 6.30 | 6.30 | 0.80% | 44,594,486 |
| Jul 13, 2026 | 6.05 | 6.25 | 6.00 | 6.25 | 6.25 | 2.46% | 27,045,490 |
| Jul 10, 2026 | 5.90 | 6.15 | 5.90 | 6.10 | 6.10 | 2.52% | 24,134,805 |
| Jul 9, 2026 | 5.70 | 5.95 | 5.65 | 5.95 | 5.95 | 6.25% | 27,925,321 |
| Jul 8, 2026 | 6.00 | 6.00 | 5.60 | 5.60 | 5.60 | -6.67% | 24,773,400 |
| Jul 7, 2026 | 6.15 | 6.15 | 5.95 | 6.00 | 6.00 | -2.44% | 23,622,921 |
| Jul 6, 2026 | 6.15 | 6.20 | 6.05 | 6.15 | 6.15 | - | 37,114,744 |
| Jul 3, 2026 | 5.70 | 6.15 | 5.65 | 6.15 | 6.15 | 8.85% | 68,465,310 |
| Jul 2, 2026 | 5.65 | 5.70 | 5.55 | 5.65 | 5.65 | -0.88% | 21,135,114 |
| Jul 1, 2026 | 5.80 | 5.80 | 5.65 | 5.70 | 5.70 | -0.87% | 8,266,679 |
| Jun 30, 2026 | 5.75 | 5.85 | 5.70 | 5.75 | 5.75 | -0.86% | 17,695,428 |
| Jun 29, 2026 | 5.85 | 5.85 | 5.65 | 5.80 | 5.80 | -0.85% | 19,719,289 |
| Jun 26, 2026 | 5.80 | 5.90 | 5.75 | 5.85 | 5.85 | - | 25,880,200 |
| Jun 25, 2026 | 5.65 | 5.85 | 5.60 | 5.85 | 5.85 | 4.46% | 29,904,150 |
| Jun 24, 2026 | 5.55 | 5.65 | 5.55 | 5.60 | 5.60 | 1.82% | 6,369,276 |
| Jun 23, 2026 | 5.75 | 5.75 | 5.40 | 5.50 | 5.50 | -5.17% | 18,745,715 |
| Jun 22, 2026 | 5.75 | 5.90 | 5.70 | 5.80 | 5.80 | 0.87% | 17,498,196 |
| Jun 19, 2026 | 5.70 | 5.85 | 5.60 | 5.75 | 5.75 | 2.68% | 16,823,360 |
| Jun 18, 2026 | 5.90 | 5.90 | 5.55 | 5.60 | 5.60 | -3.45% | 15,810,722 |
| Jun 17, 2026 | 5.65 | 5.85 | 5.65 | 5.80 | 5.80 | 2.65% | 27,636,330 |
| Jun 16, 2026 | 5.80 | 5.80 | 5.60 | 5.65 | 5.65 | -1.74% | 10,057,660 |
| Jun 15, 2026 | 5.80 | 5.80 | 5.65 | 5.75 | 5.75 | 0.88% | 20,757,420 |
| Jun 12, 2026 | 5.60 | 5.75 | 5.50 | 5.70 | 5.70 | 2.70% | 21,690,870 |
| Jun 11, 2026 | 5.35 | 5.60 | 5.35 | 5.55 | 5.55 | 3.74% | 19,285,290 |
| Jun 10, 2026 | 5.45 | 5.55 | 5.35 | 5.35 | 5.35 | -2.73% | 24,642,460 |
| Jun 9, 2026 | 5.70 | 5.75 | 5.45 | 5.50 | 5.50 | -1.79% | 23,512,860 |
| Jun 8, 2026 | 5.60 | 5.85 | 5.55 | 5.60 | 5.60 | -2.61% | 32,743,778 |
| Jun 5, 2026 | 5.70 | 5.90 | 5.65 | 5.75 | 5.75 | - | 37,705,130 |
| Jun 4, 2026 | 5.90 | 6.30 | 5.60 | 5.75 | 5.75 | -2.54% | 97,724,290 |
| Jun 2, 2026 | 5.70 | 5.90 | 5.55 | 5.90 | 5.90 | 1.72% | 56,148,710 |
| May 29, 2026 | 5.85 | 6.15 | 5.60 | 5.80 | 5.80 | 7.41% | 138,619,300 |
| May 28, 2026 | 5.25 | 5.60 | 5.00 | 5.40 | 5.40 | 24.42% | 134,360,700 |
| May 27, 2026 | 3.86 | 4.42 | 3.82 | 4.34 | 4.34 | 12.44% | 39,511,550 |
| May 26, 2026 | 3.88 | 3.92 | 3.82 | 3.86 | 3.86 | -0.52% | 5,266,808 |
| May 25, 2026 | 3.84 | 3.90 | 3.74 | 3.88 | 3.88 | 1.57% | 8,189,018 |
| May 22, 2026 | 3.72 | 3.84 | 3.70 | 3.82 | 3.82 | 3.24% | 6,906,151 |
| 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 |