Eastern Star Real Estate PCL (BKK:ESTAR)
Thailand · Delayed Price · Currency is THB 0.2400
0.00 (0.00%)
Nov 3, 2026, 10:30 AM ICT
BKK:ESTAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 159,400 |
| Nov 2, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 224,500 |
| Oct 30, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 1,342,806 |
| Oct 29, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 1,899,500 |
| Oct 28, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 61,376 |
| Oct 27, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 83,031 |
| Oct 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 10,700 |
| Oct 22, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 707,900 |
| Oct 21, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 119,800 |
| Oct 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 1,321,000 |
| Oct 19, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 329,300 |
| Oct 15, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 2,100 |
| Oct 14, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 148,050 |
| Oct 12, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 118,400 |
| 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 |