Thai Eastern Group Holdings PCL (BKK:TEGH)
Thailand · Delayed Price · Currency is THB 3.260
0.00 (0.00%)
Sep 3, 2026, 11:35 AM ICT
BKK:TEGH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 3.26 | 3.34 | 3.24 | 3.26 | 3.26 | 0.62% | 4,843,509 |
| Sep 1, 2026 | 3.34 | 3.38 | 3.24 | 3.24 | 3.24 | -2.99% | 3,669,696 |
| Aug 31, 2026 | 3.24 | 3.40 | 3.24 | 3.34 | 3.34 | 3.73% | 11,976,953 |
| Aug 28, 2026 | 3.32 | 3.32 | 3.22 | 3.22 | 3.22 | -1.23% | 11,994,197 |
| Aug 27, 2026 | 3.08 | 3.28 | 3.06 | 3.26 | 3.26 | 5.84% | 11,262,239 |
| Aug 26, 2026 | 3.08 | 3.10 | 3.06 | 3.08 | 3.08 | - | 650,651 |
| Aug 25, 2026 | 3.10 | 3.10 | 3.06 | 3.08 | 3.08 | - | 155,856 |
| Aug 24, 2026 | 3.10 | 3.10 | 3.06 | 3.08 | 3.08 | - | 1,396,000 |
| Aug 21, 2026 | 3.10 | 3.12 | 3.06 | 3.08 | 3.08 | - | 945,212 |
| Aug 20, 2026 | 3.18 | 3.22 | 3.08 | 3.08 | 3.08 | -2.53% | 2,013,075 |
| Aug 19, 2026 | 3.08 | 3.22 | 3.08 | 3.16 | 3.16 | 3.27% | 3,705,729 |
| Aug 18, 2026 | 3.06 | 3.10 | 3.06 | 3.06 | 3.06 | - | 601,312 |
| Aug 17, 2026 | 3.04 | 3.10 | 3.04 | 3.06 | 3.06 | 0.66% | 1,532,800 |
| Aug 14, 2026 | 3.04 | 3.08 | 3.04 | 3.04 | 3.04 | - | 867,401 |
| Aug 13, 2026 | 3.06 | 3.08 | 3.04 | 3.04 | 3.04 | -0.65% | 769,134 |
| Aug 11, 2026 | 3.08 | 3.08 | 3.04 | 3.06 | 3.06 | - | 514,157 |
| Aug 10, 2026 | 3.04 | 3.08 | 3.04 | 3.06 | 3.06 | 0.66% | 659,057 |
| Aug 7, 2026 | 3.06 | 3.08 | 3.04 | 3.04 | 3.04 | - | 706,608 |
| Aug 6, 2026 | 3.06 | 3.06 | 3.04 | 3.04 | 3.04 | -0.65% | 1,057,678 |
| Aug 5, 2026 | 3.08 | 3.10 | 3.04 | 3.06 | 3.06 | -1.29% | 1,447,720 |
| Aug 4, 2026 | 3.10 | 3.10 | 3.08 | 3.10 | 3.10 | - | 265,724 |
| Aug 3, 2026 | 3.08 | 3.10 | 3.06 | 3.10 | 3.10 | 0.65% | 307,441 |
| Jul 31, 2026 | 3.12 | 3.12 | 3.06 | 3.08 | 3.08 | 0.65% | 843,320 |
| Jul 30, 2026 | 3.06 | 3.08 | 3.04 | 3.06 | 3.06 | - | 1,045,616 |
| Jul 27, 2026 | 3.08 | 3.10 | 3.06 | 3.06 | 3.06 | -0.65% | 1,207,636 |
| Jul 24, 2026 | 3.10 | 3.10 | 3.04 | 3.08 | 3.08 | -0.65% | 1,779,575 |
| Jul 23, 2026 | 3.10 | 3.12 | 3.08 | 3.10 | 3.10 | - | 1,718,265 |
| Jul 22, 2026 | 3.06 | 3.10 | 3.06 | 3.10 | 3.10 | 1.31% | 1,158,218 |
| Jul 21, 2026 | 3.12 | 3.14 | 3.06 | 3.06 | 3.06 | -0.65% | 3,542,621 |
| Jul 20, 2026 | 3.06 | 3.10 | 3.06 | 3.08 | 3.08 | - | 1,095,504 |
| Jul 17, 2026 | 3.10 | 3.10 | 3.04 | 3.08 | 3.08 | -0.65% | 1,475,151 |
| Jul 16, 2026 | 3.10 | 3.10 | 3.08 | 3.10 | 3.10 | - | 1,108,558 |
| Jul 15, 2026 | 3.08 | 3.10 | 3.06 | 3.10 | 3.10 | - | 2,214,180 |
| Jul 14, 2026 | 3.12 | 3.14 | 3.08 | 3.10 | 3.10 | 0.65% | 2,493,992 |
| Jul 13, 2026 | 3.10 | 3.12 | 3.08 | 3.08 | 3.08 | -0.65% | 1,286,821 |
| Jul 10, 2026 | 3.12 | 3.12 | 3.08 | 3.10 | 3.10 | -0.64% | 723,451 |
| Jul 9, 2026 | 3.08 | 3.12 | 3.06 | 3.12 | 3.12 | 1.96% | 572,311 |
| Jul 8, 2026 | 3.10 | 3.10 | 3.06 | 3.06 | 3.06 | -1.29% | 558,310 |
| Jul 7, 2026 | 3.10 | 3.12 | 3.06 | 3.10 | 3.10 | - | 1,515,096 |
| Jul 6, 2026 | 3.14 | 3.18 | 3.06 | 3.10 | 3.10 | -0.64% | 1,724,581 |
| Jul 3, 2026 | 3.12 | 3.14 | 3.10 | 3.12 | 3.12 | - | 513,694 |
| Jul 2, 2026 | 3.12 | 3.12 | 3.06 | 3.12 | 3.12 | - | 395,303 |
| Jul 1, 2026 | 3.12 | 3.12 | 3.08 | 3.12 | 3.12 | - | 175,633 |
| Jun 30, 2026 | 3.10 | 3.12 | 3.08 | 3.12 | 3.12 | 0.65% | 542,713 |
| Jun 29, 2026 | 3.10 | 3.12 | 3.08 | 3.10 | 3.10 | - | 276,142 |
| Jun 26, 2026 | 3.06 | 3.10 | 3.04 | 3.10 | 3.10 | 1.31% | 272,063 |
| Jun 25, 2026 | 3.10 | 3.10 | 3.06 | 3.06 | 3.06 | -0.65% | 338,910 |
| Jun 24, 2026 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | - | 168,377 |
| Jun 23, 2026 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | -0.65% | 140,214 |
| Jun 22, 2026 | 3.10 | 3.14 | 3.08 | 3.10 | 3.10 | - | 571,414 |