Skip to main content
logo
Eastern Technical Engineering PCL (BKK:ETE)
Thailand flag Thailand · Delayed Price · Currency is THB
0.6800
-0.0100 (-1.45%)
Nov 11, 2025, 10:15 AM ICT

BKK:ETE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 10, 20250.700.700.690.690.69-1.43%24,700
Nov 7, 20250.700.700.680.700.70-20,372
Nov 6, 20250.680.700.680.700.701.45%26,200
Nov 5, 20250.690.700.690.690.69-20,100
Nov 4, 20250.690.700.660.690.691.47%56,171
Nov 3, 20250.700.700.670.680.681.49%12,200
Oct 31, 20250.690.700.670.670.67-5.63%36,528
Oct 30, 20250.660.750.660.710.717.58%189,310
Oct 29, 20250.670.690.660.660.66-1.49%9,501
Oct 28, 20250.700.700.670.670.67-4.29%34,900
Oct 27, 20250.700.700.700.700.70-2,000
Oct 24, 20250.700.700.700.700.70-400
Oct 22, 20250.690.700.680.700.701.45%17,300
Oct 21, 20250.690.690.680.690.69-27,800
Oct 20, 20250.690.710.660.690.69-2.82%78,704
Oct 17, 20250.710.720.680.710.711.43%30,200
Oct 16, 20250.690.700.690.700.70-1.41%11,200
Oct 15, 20250.710.710.700.710.714.41%500
Oct 14, 20250.710.720.680.680.68-4.23%16,900
Oct 10, 20250.710.710.700.710.711.43%2,900
Oct 9, 20250.720.730.690.700.701.45%38,801
Oct 8, 20250.700.710.690.690.69-1.43%80,210
Oct 7, 20250.710.710.690.700.70-2,200
Oct 6, 20250.720.720.700.700.70-2.78%12,200
Oct 3, 20250.700.720.690.720.722.86%59,801
Oct 2, 20250.710.720.700.700.70-1.41%25,300
Oct 1, 20250.710.790.700.710.711.43%376,000
Sep 30, 20250.700.720.700.700.70-25,000
Sep 29, 20250.710.720.700.700.70-8,801
Sep 26, 20250.700.720.700.700.70-2.78%47,800
Sep 25, 20250.700.720.690.720.72-22,200
Sep 24, 20250.730.730.690.720.722.86%48,421
Sep 23, 20250.740.740.700.700.70-4.11%167,300
Sep 22, 20250.730.770.730.730.73-153,501
Sep 19, 20250.740.760.730.730.73-11,000
Sep 18, 20250.740.740.720.730.73-2.67%35,102
Sep 17, 20250.750.790.740.750.75-80,100
Sep 16, 20250.750.780.740.750.75-265,600
Sep 15, 20250.730.760.720.750.751.35%124,605
Sep 12, 20250.750.750.730.740.741.37%170,500
Sep 11, 20250.750.810.710.730.73-2.67%478,420
Sep 10, 20250.750.750.740.750.75-22,700
Sep 9, 20250.760.760.740.750.75-48,000
Sep 8, 20250.740.760.740.750.751.35%323,100
Sep 5, 20250.740.750.730.740.741.37%67,515
Sep 4, 20250.750.760.730.730.73-1.35%256,410
Sep 3, 20250.740.820.740.740.741.37%1,139,402
Sep 2, 20250.740.740.720.730.73-89,500
Sep 1, 20250.700.740.700.730.732.82%100,300
Aug 29, 20250.720.720.690.710.71-42,708