Eastern Star Real Estate PCL (BKK:ESTAR)
Thailand · Delayed Price · Currency is THB 0.2400
-0.0100 (-4.00%)
Oct 12, 2026, 4:36 PM ICT
BKK:ESTAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 118,500 |
| Oct 9, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 669,110 |
| Oct 8, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | - | 1,098,200 |
| Oct 7, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 1,242,100 |
| Oct 6, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 647,800 |
| Oct 5, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 149,733 |
| Oct 2, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 212,950 |
| Oct 1, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 233,200 |
| Sep 30, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 666,390 |
| Sep 29, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | - | 133,300 |
| Sep 28, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | - | 498,600 |
| Sep 25, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 4.17% | 1,694,300 |
| Sep 24, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 2,223,707 |
| Sep 23, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 90,800 |
| Sep 22, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 3,959,202 |
| Sep 21, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 21,205 |
| Sep 18, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 101,924 |
| Sep 17, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 890,800 |
| Sep 16, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 1,456,205 |
| Sep 15, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 13,871 |
| Sep 14, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 194,500 |
| Sep 11, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 333,000 |
| Sep 10, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 124,100 |
| Sep 9, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 138,320 |
| Sep 8, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 65,200 |
| Sep 7, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 1,016,031 |
| Sep 4, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | - | 934,731 |
| Sep 3, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 2,275,615 |
| Sep 2, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 854,611 |
| Sep 1, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 4.00% | 621,301 |
| Aug 31, 2026 | 0.25 | 0.27 | 0.24 | 0.25 | 0.25 | 4.17% | 8,244,701 |
| Aug 28, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 355,610 |
| Aug 27, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 20,104 |
| Aug 26, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 4.35% | 564,178 |
| Aug 25, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 90,900 |
| Aug 24, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 69,702 |
| Aug 21, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 462,101 |
| Aug 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 19,510 |
| Aug 19, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 1,412,410 |
| Aug 18, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 3,979,364 |
| Aug 17, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | - | 4,431,000 |
| Aug 14, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -4.00% | 1,263,121 |
| Aug 13, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 2,567,600 |
| Aug 11, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -4.00% | 4,156,301 |
| Aug 10, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 293,401 |
| Aug 7, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 255,714 |
| Aug 6, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 680,301 |
| Aug 5, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 6,369,700 |
| Aug 4, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 204,900 |
| Aug 3, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 514,201 |