Eastern Polymer Group PCL (BKK:EPG)
Thailand · Delayed Price · Currency is THB 6.60
+0.10 (1.54%)
Oct 12, 2026, 4:36 PM ICT
Eastern Polymer Group PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 6.45 | 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 |
| Aug 25, 2026 | 6.10 | 6.15 | 5.90 | 6.00 | 6.00 | -1.64% | 15,254,559 |
| Aug 24, 2026 | 6.30 | 6.30 | 6.05 | 6.10 | 6.10 | -1.61% | 9,256,994 |
| Aug 21, 2026 | 6.20 | 6.25 | 6.15 | 6.20 | 6.20 | - | 7,349,826 |
| Aug 20, 2026 | 6.50 | 6.50 | 6.20 | 6.20 | 6.20 | -3.13% | 24,253,270 |
| Aug 19, 2026 | 6.25 | 6.50 | 6.15 | 6.40 | 6.40 | 1.59% | 26,534,070 |
| Aug 18, 2026 | 6.10 | 6.45 | 6.10 | 6.30 | 6.30 | 3.28% | 37,515,920 |
| Aug 17, 2026 | 6.05 | 6.15 | 5.95 | 6.10 | 6.10 | 1.67% | 24,934,320 |
| Aug 14, 2026 | 6.10 | 6.10 | 5.90 | 6.00 | 6.00 | -2.44% | 20,681,210 |
| Aug 13, 2026 | 6.10 | 6.25 | 5.90 | 6.15 | 6.15 | 5.13% | 39,625,240 |
| 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 |