Thai Eastern Group Holdings PCL (BKK:TEGH)
Thailand · Delayed Price · Currency is THB 3.160
-0.020 (-0.63%)
Apr 10, 2026, 4:38 PM ICT
BKK:TEGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 3.18 | 3.20 | 3.14 | 3.16 | 3.16 | -0.63% | 508,300 |
| Apr 9, 2026 | 3.18 | 3.22 | 3.14 | 3.18 | 3.18 | 0.63% | 919,002 |
| Apr 8, 2026 | 3.24 | 3.24 | 3.16 | 3.16 | 3.16 | -2.47% | 466,302 |
| Apr 7, 2026 | 3.22 | 3.24 | 3.20 | 3.24 | 3.24 | 1.25% | 363,167 |
| Apr 3, 2026 | 3.26 | 3.26 | 3.20 | 3.20 | 3.20 | -1.84% | 500,186 |
| Apr 2, 2026 | 3.22 | 3.26 | 3.20 | 3.26 | 3.26 | 1.87% | 428,942 |
| Apr 1, 2026 | 3.24 | 3.24 | 3.18 | 3.20 | 3.20 | -1.84% | 657,118 |
| Mar 31, 2026 | 3.30 | 3.34 | 3.24 | 3.26 | 3.26 | -1.21% | 1,252,413 |
| Mar 30, 2026 | 3.18 | 3.30 | 3.18 | 3.30 | 3.30 | 3.77% | 1,411,984 |
| Mar 27, 2026 | 3.16 | 3.24 | 3.16 | 3.18 | 3.18 | 0.63% | 1,616,038 |
| Mar 26, 2026 | 3.16 | 3.18 | 3.12 | 3.16 | 3.16 | - | 638,201 |
| Mar 25, 2026 | 3.14 | 3.16 | 3.08 | 3.16 | 3.16 | -0.63% | 1,330,343 |
| Mar 24, 2026 | 3.24 | 3.24 | 3.14 | 3.18 | 3.18 | 0.63% | 693,970 |
| Mar 23, 2026 | 3.18 | 3.22 | 3.12 | 3.16 | 3.16 | -1.86% | 1,635,537 |
| Mar 20, 2026 | 3.20 | 3.28 | 3.20 | 3.22 | 3.22 | 0.63% | 1,393,141 |
| Mar 19, 2026 | 3.18 | 3.34 | 3.18 | 3.20 | 3.20 | -6.98% | 4,957,156 |
| Mar 18, 2026 | 3.52 | 3.52 | 3.42 | 3.44 | 3.22 | -1.71% | 6,478,687 |
| Mar 17, 2026 | 3.52 | 3.52 | 3.40 | 3.50 | 3.28 | - | 5,502,818 |
| Mar 16, 2026 | 3.34 | 3.50 | 3.34 | 3.50 | 3.28 | 5.42% | 9,278,540 |
| Mar 13, 2026 | 3.32 | 3.38 | 3.30 | 3.32 | 3.11 | 1.22% | 1,914,033 |
| Mar 12, 2026 | 3.30 | 3.32 | 3.28 | 3.28 | 3.07 | -0.61% | 711,604 |
| Mar 11, 2026 | 3.28 | 3.32 | 3.26 | 3.30 | 3.09 | 1.23% | 858,711 |
| Mar 10, 2026 | 3.30 | 3.32 | 3.26 | 3.26 | 3.05 | -0.61% | 841,012 |
| Mar 9, 2026 | 3.26 | 3.36 | 3.20 | 3.28 | 3.07 | -0.61% | 2,225,709 |
| Mar 6, 2026 | 3.12 | 3.32 | 3.10 | 3.30 | 3.09 | 6.45% | 3,172,126 |
| Mar 5, 2026 | 3.10 | 3.12 | 3.08 | 3.10 | 2.90 | 0.65% | 369,505 |
| Mar 4, 2026 | 3.12 | 3.12 | 2.98 | 3.08 | 2.88 | -2.53% | 2,361,946 |
| Mar 2, 2026 | 3.14 | 3.22 | 3.14 | 3.16 | 2.96 | -2.47% | 1,374,602 |
| Feb 27, 2026 | 3.30 | 3.32 | 3.10 | 3.24 | 3.03 | -1.82% | 679,944 |
| Feb 26, 2026 | 3.34 | 3.34 | 3.28 | 3.30 | 3.09 | -0.60% | 310,340 |
| Feb 25, 2026 | 3.32 | 3.36 | 3.30 | 3.32 | 3.11 | - | 1,044,390 |
| Feb 24, 2026 | 3.28 | 3.32 | 3.26 | 3.32 | 3.11 | 1.84% | 1,069,108 |
| Feb 23, 2026 | 3.36 | 3.36 | 3.24 | 3.26 | 3.05 | -0.61% | 836,184 |
| Feb 20, 2026 | 3.34 | 3.38 | 3.22 | 3.28 | 3.07 | -1.80% | 1,224,982 |
| Feb 19, 2026 | 3.30 | 3.34 | 3.28 | 3.34 | 3.13 | 1.21% | 1,353,712 |
| Feb 18, 2026 | 3.30 | 3.30 | 3.24 | 3.30 | 3.09 | -0.60% | 938,678 |
| Feb 17, 2026 | 3.30 | 3.32 | 3.24 | 3.32 | 3.11 | 1.84% | 1,407,407 |
| Feb 16, 2026 | 3.22 | 3.28 | 3.20 | 3.26 | 3.05 | 2.52% | 757,405 |
| Feb 13, 2026 | 3.16 | 3.22 | 3.14 | 3.18 | 2.98 | 0.63% | 484,001 |
| Feb 12, 2026 | 3.12 | 3.18 | 3.10 | 3.16 | 2.96 | 1.28% | 713,916 |
| Feb 11, 2026 | 3.12 | 3.16 | 3.10 | 3.12 | 2.92 | - | 443,116 |
| Feb 10, 2026 | 3.08 | 3.12 | 3.08 | 3.12 | 2.92 | - | 268,000 |
| Feb 9, 2026 | 3.12 | 3.12 | 3.06 | 3.12 | 2.92 | - | 958,600 |
| Feb 6, 2026 | 3.12 | 3.12 | 3.08 | 3.12 | 2.92 | - | 85,710 |
| Feb 5, 2026 | 3.06 | 3.14 | 3.04 | 3.12 | 2.92 | 1.96% | 145,626 |
| Feb 4, 2026 | 3.06 | 3.08 | 3.04 | 3.06 | 2.86 | - | 85,100 |
| Feb 3, 2026 | 3.06 | 3.10 | 3.04 | 3.06 | 2.86 | 0.66% | 389,009 |
| Feb 2, 2026 | 3.08 | 3.08 | 3.04 | 3.04 | 2.85 | -1.30% | 382,700 |
| Jan 30, 2026 | 3.08 | 3.10 | 3.06 | 3.08 | 2.88 | - | 522,488 |
| Jan 29, 2026 | 3.10 | 3.10 | 3.06 | 3.08 | 2.88 | -0.65% | 204,808 |