Eaton Corporation plc (BKK:ETN23)
Thailand · Delayed Price · Currency is THB 6.75
0.00 (0.00%)
Last updated: Sep 1, 2026, 11:52 AM ICT
BKK:ETN23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 6.85 | 6.85 | 6.70 | 6.75 | 6.75 | -2.17% | 7,149 |
| Aug 28, 2026 | 7.05 | 7.05 | 6.85 | 6.90 | 6.90 | -2.13% | 111,707 |
| Aug 27, 2026 | 7.00 | 7.05 | 6.75 | 7.05 | 7.05 | 0.71% | 7,008 |
| Aug 26, 2026 | 6.75 | 7.00 | 6.70 | 7.00 | 7.00 | 3.70% | 25,211 |
| Aug 25, 2026 | 6.80 | 6.85 | 6.70 | 6.75 | 6.75 | -2.17% | 61,978 |
| Aug 24, 2026 | 7.00 | 7.00 | 6.80 | 6.90 | 6.90 | -1.43% | 30,399 |
| Aug 21, 2026 | 6.85 | 7.30 | 6.80 | 7.00 | 7.00 | 0.72% | 24,751 |
| Aug 20, 2026 | 7.15 | 7.15 | 6.90 | 6.95 | 6.95 | -3.47% | 60,908 |
| Aug 19, 2026 | 7.20 | 7.45 | 7.10 | 7.20 | 7.20 | -1.37% | 85,735 |
| Aug 18, 2026 | 7.60 | 7.60 | 7.30 | 7.30 | 7.30 | -3.95% | 216,487 |
| Aug 17, 2026 | 7.60 | 7.60 | 7.50 | 7.60 | 7.60 | -1.30% | 275,210 |
| Aug 14, 2026 | 7.55 | 7.70 | 7.50 | 7.70 | 7.70 | 0.65% | 225,540 |
| Aug 13, 2026 | 7.50 | 7.70 | 7.50 | 7.65 | 7.65 | 2.00% | 335,215 |
| Aug 11, 2026 | 7.50 | 7.50 | 7.35 | 7.50 | 7.50 | - | 190,009 |
| Aug 10, 2026 | 7.50 | 7.50 | 7.40 | 7.50 | 7.50 | -0.66% | 56,291 |
| Aug 7, 2026 | 7.50 | 7.60 | 7.40 | 7.55 | 7.55 | 1.57% | 111,353 |
| Aug 6, 2026 | 7.40 | 7.55 | 7.35 | 7.45 | 7.43 | - | 57,360 |
| Aug 5, 2026 | 7.40 | 7.60 | 7.25 | 7.45 | 7.43 | - | 116,837 |
| Aug 4, 2026 | 7.05 | 7.45 | 6.90 | 7.45 | 7.43 | 6.43% | 73,930 |
| Aug 3, 2026 | 6.95 | 7.10 | 6.70 | 7.00 | 6.98 | 6.06% | 74,228 |
| Jul 31, 2026 | 6.35 | 6.65 | 6.30 | 6.60 | 6.59 | 4.76% | 80,537 |
| Jul 30, 2026 | 6.90 | 6.90 | 6.10 | 6.30 | 6.29 | -8.70% | 120,048 |
| Jul 27, 2026 | 7.00 | 7.00 | 6.85 | 6.90 | 6.88 | -2.13% | 11,893 |
| Jul 24, 2026 | 6.90 | 7.10 | 6.90 | 7.05 | 7.03 | 1.44% | 59,898 |
| Jul 23, 2026 | 6.75 | 6.95 | 6.70 | 6.95 | 6.93 | 2.21% | 240,805 |
| Jul 22, 2026 | 6.95 | 6.95 | 6.80 | 6.80 | 6.78 | -2.16% | 65,021 |
| Jul 21, 2026 | 6.85 | 6.95 | 6.75 | 6.95 | 6.93 | 2.21% | 14,280 |
| Jul 20, 2026 | 6.60 | 6.85 | 6.45 | 6.80 | 6.78 | 1.49% | 53,577 |
| Jul 17, 2026 | 6.85 | 6.85 | 6.50 | 6.70 | 6.69 | -3.60% | 50,351 |
| Jul 16, 2026 | 7.10 | 7.10 | 6.80 | 6.95 | 6.93 | -2.11% | 112,926 |
| Jul 15, 2026 | 6.75 | 7.10 | 6.75 | 7.10 | 7.08 | 4.41% | 84,918 |
| Jul 14, 2026 | 6.80 | 6.85 | 6.70 | 6.80 | 6.78 | -0.73% | 74,807 |
| Jul 13, 2026 | 6.80 | 6.90 | 6.70 | 6.85 | 6.83 | 0.74% | 48,993 |
| Jul 10, 2026 | 6.90 | 6.95 | 6.75 | 6.80 | 6.78 | - | 94,606 |
| Jul 9, 2026 | 6.65 | 6.80 | 6.55 | 6.80 | 6.78 | 3.03% | 23,532 |
| Jul 8, 2026 | 6.85 | 6.85 | 6.50 | 6.60 | 6.59 | -4.35% | 132,441 |
| Jul 7, 2026 | 6.85 | 7.00 | 6.80 | 6.90 | 6.88 | -0.72% | 41,469 |
| Jul 6, 2026 | 6.80 | 6.95 | 6.70 | 6.95 | 6.93 | 2.21% | 15,916 |
| Jul 3, 2026 | 6.95 | 7.05 | 6.55 | 6.80 | 6.78 | -1.45% | 1,089,777 |
| Jul 2, 2026 | 7.15 | 7.20 | 6.80 | 6.90 | 6.88 | -3.50% | 926,837 |