Eaton Corporation plc (BKK:ETN23)
Thailand · Delayed Price · Currency is THB 7.35
+0.05 (0.68%)
At close: Oct 9, 2026
BKK:ETN23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 7.30 | 7.40 | 7.15 | 7.35 | 7.35 | 0.68% | 105,048 |
| Oct 8, 2026 | 7.20 | 7.45 | 7.15 | 7.30 | 7.30 | -2.67% | 258,409 |
| Oct 7, 2026 | 7.35 | 7.60 | 7.35 | 7.50 | 7.50 | 2.04% | 24,781 |
| Oct 6, 2026 | 7.35 | 7.45 | 7.30 | 7.35 | 7.35 | - | 3,113 |
| Oct 5, 2026 | 7.45 | 7.55 | 7.35 | 7.35 | 7.35 | -0.68% | 8,692 |
| Oct 2, 2026 | 7.35 | 7.45 | 7.20 | 7.40 | 7.40 | 0.68% | 106,784 |
| Oct 1, 2026 | 7.35 | 7.35 | 7.20 | 7.35 | 7.35 | 0.68% | 24,406 |
| Sep 30, 2026 | 7.35 | 7.60 | 7.20 | 7.30 | 7.30 | -0.68% | 23,292 |
| Sep 29, 2026 | 7.25 | 7.35 | 7.15 | 7.35 | 7.35 | 0.68% | 29,966 |
| Sep 28, 2026 | 7.35 | 7.45 | 7.30 | 7.30 | 7.30 | -2.67% | 60,354 |
| Sep 25, 2026 | 7.40 | 7.50 | 7.15 | 7.50 | 7.50 | 4.17% | 87,461 |
| Sep 24, 2026 | 7.40 | 7.40 | 7.20 | 7.20 | 7.20 | -2.70% | 39,058 |
| Sep 23, 2026 | 7.40 | 7.40 | 7.20 | 7.40 | 7.40 | 2.78% | 141,068 |
| Sep 22, 2026 | 7.30 | 7.30 | 7.10 | 7.20 | 7.20 | 1.41% | 48,769 |
| Sep 21, 2026 | 7.15 | 7.20 | 6.85 | 7.10 | 7.10 | 1.43% | 35,118 |
| Sep 18, 2026 | 6.90 | 7.00 | 6.80 | 7.00 | 7.00 | 2.94% | 27,552 |
| Sep 17, 2026 | 6.80 | 6.80 | 6.60 | 6.80 | 6.80 | 1.49% | 37,185 |
| Sep 16, 2026 | 6.60 | 6.70 | 6.50 | 6.70 | 6.70 | 2.29% | 42,600 |
| Sep 15, 2026 | 6.65 | 6.75 | 6.50 | 6.55 | 6.55 | -3.68% | 113,016 |
| Sep 14, 2026 | 7.05 | 7.05 | 6.80 | 6.80 | 6.80 | -1.45% | 59,002 |
| Sep 11, 2026 | 6.95 | 6.95 | 6.70 | 6.90 | 6.90 | -2.13% | 23,666 |
| Sep 10, 2026 | 6.90 | 7.05 | 6.85 | 7.05 | 7.05 | - | 29,901 |
| Sep 9, 2026 | 7.00 | 7.05 | 6.95 | 7.05 | 7.05 | - | 72,673 |
| Sep 8, 2026 | 6.95 | 7.05 | 6.90 | 7.05 | 7.05 | 1.44% | 23,563 |
| Sep 7, 2026 | 6.95 | 6.95 | 6.60 | 6.95 | 6.95 | 3.73% | 116,200 |
| Sep 4, 2026 | 6.60 | 6.70 | 6.40 | 6.70 | 6.70 | 3.08% | 10,876 |
| Sep 3, 2026 | 6.55 | 6.60 | 6.40 | 6.50 | 6.50 | -1.52% | 55,460 |
| Sep 2, 2026 | 6.55 | 6.70 | 6.45 | 6.60 | 6.60 | -0.75% | 27,591 |
| Sep 1, 2026 | 6.70 | 6.85 | 6.65 | 6.65 | 6.65 | -1.48% | 24,776 |
| 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 |