Thai Eastern Group Holdings PCL (BKK:TEGH)
Thailand · Delayed Price · Currency is THB 3.300
-0.020 (-0.60%)
Oct 8, 2025, 4:39 PM ICT
BKK:TEGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 3.32 | 3.32 | 3.30 | 3.30 | 3.30 | -0.60% | 240,636 |
| Oct 7, 2025 | 3.22 | 3.32 | 3.22 | 3.32 | 3.32 | 3.75% | 629,009 |
| Oct 6, 2025 | 3.22 | 3.22 | 3.20 | 3.20 | 3.20 | -0.62% | 151,769 |
| Oct 3, 2025 | 3.28 | 3.28 | 3.22 | 3.22 | 3.22 | -1.83% | 234,300 |
| Oct 2, 2025 | 3.24 | 3.28 | 3.24 | 3.28 | 3.28 | 1.86% | 261,600 |
| Oct 1, 2025 | 3.22 | 3.26 | 3.20 | 3.22 | 3.22 | - | 343,600 |
| Sep 30, 2025 | 3.26 | 3.28 | 3.22 | 3.22 | 3.22 | -1.23% | 288,300 |
| Sep 29, 2025 | 3.26 | 3.30 | 3.26 | 3.26 | 3.26 | -0.61% | 263,601 |
| Sep 26, 2025 | 3.32 | 3.32 | 3.28 | 3.28 | 3.28 | -0.61% | 262,701 |
| Sep 25, 2025 | 3.22 | 3.32 | 3.22 | 3.30 | 3.30 | 1.85% | 799,420 |
| Sep 24, 2025 | 3.20 | 3.28 | 3.20 | 3.24 | 3.24 | 1.25% | 1,038,100 |
| Sep 23, 2025 | 3.32 | 3.32 | 3.20 | 3.20 | 3.20 | -3.61% | 520,818 |
| Sep 22, 2025 | 3.30 | 3.32 | 3.24 | 3.32 | 3.32 | 0.61% | 327,901 |
| Sep 19, 2025 | 3.26 | 3.30 | 3.18 | 3.30 | 3.30 | 0.61% | 587,866 |
| Sep 18, 2025 | 3.32 | 3.32 | 3.26 | 3.28 | 3.28 | -2.38% | 1,285,222 |
| Sep 17, 2025 | 3.34 | 3.38 | 3.34 | 3.36 | 3.36 | 0.60% | 86,003 |
| Sep 16, 2025 | 3.34 | 3.40 | 3.34 | 3.34 | 3.34 | - | 718,889 |
| Sep 15, 2025 | 3.36 | 3.42 | 3.34 | 3.34 | 3.34 | 1.21% | 2,338,012 |
| Sep 12, 2025 | 3.26 | 3.30 | 3.26 | 3.30 | 3.30 | 1.23% | 491,310 |
| Sep 11, 2025 | 3.28 | 3.32 | 3.22 | 3.26 | 3.26 | -0.61% | 389,420 |
| Sep 10, 2025 | 3.36 | 3.36 | 3.28 | 3.28 | 3.28 | -1.80% | 627,503 |
| Sep 9, 2025 | 3.30 | 3.34 | 3.28 | 3.34 | 3.34 | 1.83% | 1,844,500 |
| Sep 8, 2025 | 3.24 | 3.30 | 3.20 | 3.28 | 3.28 | 2.50% | 989,500 |
| Sep 5, 2025 | 3.16 | 3.20 | 3.14 | 3.20 | 3.20 | 1.91% | 980,500 |
| Sep 4, 2025 | 3.14 | 3.18 | 3.14 | 3.14 | 3.14 | - | 480,201 |
| Sep 3, 2025 | 3.14 | 3.16 | 3.10 | 3.14 | 3.14 | 1.29% | 294,799 |
| Sep 2, 2025 | 3.12 | 3.16 | 3.08 | 3.10 | 3.10 | - | 320,209 |
| Sep 1, 2025 | 3.08 | 3.12 | 3.08 | 3.10 | 3.10 | 1.31% | 565,602 |
| Aug 29, 2025 | 3.14 | 3.16 | 3.06 | 3.06 | 3.06 | -2.55% | 1,208,220 |
| Aug 28, 2025 | 3.12 | 3.16 | 3.12 | 3.14 | 3.14 | -0.63% | 180,800 |
| Aug 27, 2025 | 3.18 | 3.18 | 3.12 | 3.16 | 3.16 | -0.63% | 304,840 |
| Aug 26, 2025 | 3.22 | 3.22 | 3.18 | 3.18 | 3.18 | - | 563,000 |
| Aug 25, 2025 | 3.20 | 3.22 | 3.18 | 3.18 | 3.18 | - | 890,001 |
| Aug 22, 2025 | 3.18 | 3.26 | 3.18 | 3.18 | 3.18 | 0.63% | 1,042,931 |
| Aug 21, 2025 | 3.18 | 3.20 | 3.16 | 3.16 | 3.16 | - | 1,639,226 |
| Aug 20, 2025 | 3.12 | 3.22 | 3.08 | 3.16 | 3.16 | 1.28% | 991,600 |
| Aug 19, 2025 | 3.16 | 3.18 | 3.12 | 3.12 | 3.12 | -0.64% | 470,101 |
| Aug 18, 2025 | 3.18 | 3.18 | 3.12 | 3.14 | 3.14 | - | 478,901 |
| Aug 15, 2025 | 3.06 | 3.20 | 3.06 | 3.14 | 3.14 | 2.61% | 1,647,595 |
| Aug 14, 2025 | 3.18 | 3.20 | 3.04 | 3.06 | 3.06 | -3.16% | 1,615,295 |
| Aug 13, 2025 | 3.22 | 3.22 | 3.14 | 3.16 | 3.16 | -1.25% | 3,535,900 |
| Aug 8, 2025 | 3.20 | 3.20 | 3.16 | 3.20 | 3.20 | - | 1,224,050 |
| Aug 7, 2025 | 3.20 | 3.26 | 3.16 | 3.20 | 3.20 | 1.91% | 4,756,806 |
| Aug 6, 2025 | 3.04 | 3.16 | 3.04 | 3.14 | 3.14 | 4.67% | 3,006,850 |
| Aug 5, 2025 | 3.00 | 3.02 | 2.98 | 3.00 | 3.00 | 0.67% | 270,900 |
| Aug 4, 2025 | 3.02 | 3.02 | 2.98 | 2.98 | 2.98 | - | 645,219 |
| Aug 1, 2025 | 3.02 | 3.08 | 2.98 | 2.98 | 2.98 | 0.68% | 2,191,540 |
| Jul 31, 2025 | 3.00 | 3.00 | 2.96 | 2.96 | 2.96 | -1.33% | 1,455,900 |
| Jul 30, 2025 | 2.98 | 3.00 | 2.96 | 3.00 | 3.00 | 0.67% | 1,210,202 |
| Jul 29, 2025 | 2.98 | 2.98 | 2.94 | 2.98 | 2.98 | 0.68% | 843,115 |