Thai Eastern Group Holdings PCL (BKK:TEGH)
Thailand · Delayed Price · Currency is THB 3.000
+0.040 (1.35%)
Dec 30, 2025, 4:39 PM ICT
BKK:TEGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 2.94 | 3.00 | 2.94 | 3.00 | 3.00 | 1.35% | 172,635 |
| Dec 29, 2025 | 2.96 | 2.98 | 2.94 | 2.96 | 2.96 | 0.68% | 48,023 |
| Dec 26, 2025 | 2.96 | 2.98 | 2.94 | 2.94 | 2.94 | - | 257,404 |
| Dec 25, 2025 | 2.94 | 2.96 | 2.94 | 2.94 | 2.94 | -0.68% | 84,012 |
| Dec 24, 2025 | 2.92 | 2.96 | 2.88 | 2.96 | 2.96 | 1.37% | 274,110 |
| Dec 23, 2025 | 2.92 | 2.92 | 2.90 | 2.92 | 2.92 | - | 132,366 |
| Dec 22, 2025 | 2.88 | 2.94 | 2.88 | 2.92 | 2.92 | 0.69% | 318,210 |
| Dec 19, 2025 | 2.88 | 2.90 | 2.86 | 2.90 | 2.90 | - | 66,001 |
| Dec 18, 2025 | 2.92 | 2.92 | 2.86 | 2.90 | 2.90 | -0.68% | 126,820 |
| Dec 17, 2025 | 2.94 | 2.94 | 2.90 | 2.92 | 2.92 | - | 112,801 |
| Dec 16, 2025 | 2.90 | 2.92 | 2.90 | 2.92 | 2.92 | - | 392,116 |
| Dec 15, 2025 | 2.90 | 2.94 | 2.88 | 2.92 | 2.92 | 1.39% | 100,614 |
| Dec 12, 2025 | 2.82 | 2.90 | 2.82 | 2.88 | 2.88 | 1.41% | 113,002 |
| Dec 11, 2025 | 2.88 | 2.88 | 2.82 | 2.84 | 2.84 | -1.39% | 398,767 |
| Dec 9, 2025 | 2.94 | 2.94 | 2.88 | 2.88 | 2.88 | -3.36% | 564,123 |
| Dec 8, 2025 | 2.94 | 3.00 | 2.94 | 2.98 | 2.98 | 0.68% | 461,129 |
| Dec 4, 2025 | 2.92 | 2.96 | 2.92 | 2.96 | 2.96 | 1.37% | 318,400 |
| Dec 3, 2025 | 2.90 | 2.98 | 2.90 | 2.92 | 2.92 | 2.10% | 40,395,320 |
| Dec 2, 2025 | 2.92 | 2.94 | 2.86 | 2.86 | 2.86 | -0.69% | 534,210 |
| Dec 1, 2025 | 2.86 | 2.92 | 2.84 | 2.88 | 2.88 | 0.70% | 762,634 |
| Nov 28, 2025 | 2.90 | 2.90 | 2.86 | 2.86 | 2.86 | -0.69% | 167,357 |
| Nov 27, 2025 | 2.84 | 2.94 | 2.84 | 2.88 | 2.88 | 1.41% | 239,615 |
| Nov 26, 2025 | 2.84 | 2.88 | 2.84 | 2.84 | 2.84 | -1.39% | 65,603 |
| Nov 25, 2025 | 2.86 | 2.88 | 2.84 | 2.88 | 2.88 | 0.70% | 49,500 |
| Nov 24, 2025 | 2.84 | 2.86 | 2.82 | 2.86 | 2.86 | - | 214,692 |
| Nov 21, 2025 | 2.84 | 2.86 | 2.84 | 2.86 | 2.86 | -0.69% | 40,309 |
| Nov 20, 2025 | 2.84 | 2.92 | 2.82 | 2.88 | 2.88 | 1.41% | 484,023 |
| Nov 19, 2025 | 2.86 | 2.92 | 2.84 | 2.84 | 2.84 | - | 133,903 |
| Nov 18, 2025 | 2.80 | 2.84 | 2.80 | 2.84 | 2.84 | - | 199,467 |
| Nov 17, 2025 | 2.80 | 2.90 | 2.80 | 2.84 | 2.84 | - | 899,642 |
| Nov 14, 2025 | 2.96 | 2.96 | 2.82 | 2.84 | 2.84 | -4.70% | 856,498 |
| Nov 13, 2025 | 2.96 | 3.00 | 2.94 | 2.98 | 2.98 | 0.68% | 53,960 |
| Nov 12, 2025 | 2.92 | 3.00 | 2.92 | 2.96 | 2.96 | 0.68% | 136,145 |
| Nov 11, 2025 | 3.00 | 3.00 | 2.92 | 2.94 | 2.94 | -0.68% | 211,500 |
| Nov 10, 2025 | 2.92 | 3.00 | 2.92 | 2.96 | 2.96 | 0.68% | 144,025 |
| Nov 7, 2025 | 2.96 | 3.00 | 2.92 | 2.94 | 2.94 | -0.68% | 85,357 |
| Nov 6, 2025 | 2.92 | 2.96 | 2.88 | 2.96 | 2.96 | 2.07% | 310,469 |
| Nov 5, 2025 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | -3.33% | 558,541 |
| Nov 4, 2025 | 3.04 | 3.04 | 3.00 | 3.00 | 3.00 | -1.96% | 328,867 |
| Nov 3, 2025 | 3.06 | 3.08 | 3.04 | 3.06 | 3.06 | - | 140,701 |
| Oct 31, 2025 | 3.10 | 3.12 | 3.06 | 3.06 | 3.06 | -1.29% | 58,790 |
| Oct 30, 2025 | 3.12 | 3.14 | 3.06 | 3.10 | 3.10 | - | 80,460 |
| Oct 29, 2025 | 3.16 | 3.16 | 3.10 | 3.10 | 3.10 | -1.27% | 158,204 |
| Oct 28, 2025 | 3.14 | 3.16 | 3.12 | 3.14 | 3.14 | - | 20,810 |
| Oct 27, 2025 | 3.16 | 3.18 | 3.14 | 3.14 | 3.14 | -0.63% | 16,601 |
| Oct 24, 2025 | 3.18 | 3.18 | 3.14 | 3.16 | 3.16 | 0.64% | 55,400 |
| Oct 22, 2025 | 3.14 | 3.18 | 3.12 | 3.14 | 3.14 | - | 220,210 |
| Oct 21, 2025 | 3.18 | 3.20 | 3.06 | 3.14 | 3.14 | -1.26% | 396,208 |
| Oct 20, 2025 | 3.12 | 3.18 | 3.10 | 3.18 | 3.18 | 1.92% | 179,396 |
| Oct 17, 2025 | 3.12 | 3.18 | 3.10 | 3.12 | 3.12 | -1.89% | 354,905 |