Thai Eastern Group Holdings PCL (BKK:TEGH)
Thailand · Delayed Price · Currency is THB 3.140
-0.020 (-0.63%)
May 22, 2026, 4:36 PM ICT
BKK:TEGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 3.16 | 3.16 | 3.14 | 3.14 | 3.14 | -0.63% | 450,400 |
| May 21, 2026 | 3.12 | 3.16 | 3.12 | 3.16 | 3.16 | 1.28% | 188,824 |
| May 20, 2026 | 3.14 | 3.14 | 3.12 | 3.12 | 3.12 | -0.64% | 221,600 |
| May 19, 2026 | 3.22 | 3.22 | 3.14 | 3.14 | 3.14 | -1.26% | 686,000 |
| May 18, 2026 | 3.16 | 3.22 | 3.16 | 3.18 | 3.18 | 0.63% | 750,904 |
| May 15, 2026 | 3.18 | 3.24 | 3.14 | 3.16 | 3.16 | -7.06% | 3,019,680 |
| May 14, 2026 | 3.20 | 3.40 | 3.16 | 3.40 | 3.40 | 6.25% | 2,785,472 |
| May 13, 2026 | 3.18 | 3.24 | 3.16 | 3.20 | 3.20 | 1.27% | 1,057,000 |
| May 12, 2026 | 3.18 | 3.22 | 3.14 | 3.16 | 3.16 | - | 1,133,200 |
| May 11, 2026 | 3.16 | 3.20 | 3.16 | 3.16 | 3.16 | 0.64% | 1,028,351 |
| May 8, 2026 | 3.14 | 3.16 | 3.12 | 3.14 | 3.14 | 0.64% | 247,121 |
| May 7, 2026 | 3.20 | 3.20 | 3.10 | 3.12 | 3.12 | -2.50% | 1,381,981 |
| May 6, 2026 | 3.22 | 3.22 | 3.20 | 3.20 | 3.20 | - | 483,105 |
| May 5, 2026 | 3.20 | 3.20 | 3.16 | 3.20 | 3.20 | 0.63% | 193,000 |
| Apr 30, 2026 | 3.24 | 3.24 | 3.18 | 3.18 | 3.18 | -1.24% | 381,200 |
| Apr 29, 2026 | 3.20 | 3.22 | 3.20 | 3.22 | 3.22 | 0.63% | 364,630 |
| Apr 28, 2026 | 3.20 | 3.24 | 3.18 | 3.20 | 3.20 | - | 1,423,005 |
| Apr 27, 2026 | 3.22 | 3.22 | 3.16 | 3.20 | 3.20 | -0.62% | 972,610 |
| Apr 24, 2026 | 3.14 | 3.22 | 3.14 | 3.22 | 3.22 | 2.55% | 394,300 |
| Apr 23, 2026 | 3.22 | 3.22 | 3.14 | 3.14 | 3.14 | -1.88% | 581,890 |
| Apr 22, 2026 | 3.14 | 3.22 | 3.14 | 3.20 | 3.20 | 1.91% | 244,508 |
| Apr 21, 2026 | 3.10 | 3.18 | 3.10 | 3.14 | 3.14 | 0.64% | 199,410 |
| Apr 20, 2026 | 3.10 | 3.12 | 3.08 | 3.12 | 3.12 | 0.65% | 458,812 |
| Apr 17, 2026 | 3.18 | 3.18 | 3.10 | 3.10 | 3.10 | -1.90% | 341,777 |
| Apr 16, 2026 | 3.16 | 3.18 | 3.14 | 3.16 | 3.16 | - | 434,330 |
| 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 | -0.62% | 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 |