Thai Eastern Group Holdings PCL (BKK:TEGH)
Thailand · Delayed Price · Currency is THB 2.900
+0.060 (2.11%)
Nov 19, 2025, 3:40 PM ICT
BKK:TEGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 2.86 | 2.92 | 2.86 | 2.90 | - | 2.11% | 83,303 |
| 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 |
| Oct 16, 2025 | 3.16 | 3.22 | 3.16 | 3.18 | 3.18 | - | 189,109 |
| Oct 15, 2025 | 3.18 | 3.20 | 3.16 | 3.18 | 3.18 | 1.27% | 202,540 |
| Oct 14, 2025 | 3.20 | 3.22 | 3.14 | 3.14 | 3.14 | -3.09% | 444,716 |
| Oct 10, 2025 | 3.28 | 3.28 | 3.22 | 3.24 | 3.24 | -1.22% | 851,207 |
| Oct 9, 2025 | 3.28 | 3.32 | 3.26 | 3.28 | 3.28 | -0.61% | 145,310 |
| Oct 8, 2025 | 3.32 | 3.32 | 3.28 | 3.30 | 3.30 | -0.60% | 620,637 |
| 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% | 285,200 |
| Sep 29, 2025 | 3.26 | 3.30 | 3.26 | 3.26 | 3.26 | -0.61% | 72,200 |
| 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 |