Thai Eastern Group Holdings PCL (BKK:TEGH)
Thailand · Delayed Price · Currency is THB 3.140
+0.020 (0.64%)
Jul 3, 2026, 11:09 AM ICT
BKK:TEGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 3.10 | 3.12 | 3.08 | 3.10 | 3.10 | -0.64% | 243,248 |
| Jun 18, 2026 | 3.14 | 3.16 | 3.08 | 3.12 | 3.12 | -0.64% | 681,734 |
| Jun 17, 2026 | 3.12 | 3.16 | 3.08 | 3.14 | 3.14 | 0.64% | 1,030,775 |
| Jun 16, 2026 | 3.10 | 3.12 | 3.08 | 3.12 | 3.12 | 0.65% | 547,967 |
| Jun 15, 2026 | 3.14 | 3.14 | 3.10 | 3.10 | 3.10 | - | 358,825 |
| Jun 12, 2026 | 3.12 | 3.14 | 3.10 | 3.10 | 3.10 | -0.64% | 245,144 |
| Jun 11, 2026 | 3.12 | 3.16 | 3.10 | 3.12 | 3.12 | 0.65% | 422,690 |
| Jun 10, 2026 | 3.14 | 3.14 | 3.10 | 3.10 | 3.10 | -0.64% | 520,901 |
| Jun 9, 2026 | 3.12 | 3.16 | 3.08 | 3.12 | 3.12 | - | 572,619 |
| Jun 8, 2026 | 3.14 | 3.18 | 3.12 | 3.12 | 3.12 | - | 1,055,173 |
| Jun 5, 2026 | 3.18 | 3.18 | 3.10 | 3.12 | 3.12 | -1.89% | 1,646,637 |
| Jun 4, 2026 | 3.14 | 3.20 | 3.14 | 3.18 | 3.18 | 1.27% | 1,290,908 |
| Jun 2, 2026 | 3.16 | 3.20 | 3.14 | 3.14 | 3.14 | - | 336,100 |
| May 29, 2026 | 3.22 | 3.22 | 3.14 | 3.14 | 3.14 | -1.88% | 890,938 |
| May 28, 2026 | 3.10 | 3.24 | 3.10 | 3.20 | 3.20 | 3.23% | 2,555,164 |
| May 27, 2026 | 3.12 | 3.14 | 3.10 | 3.10 | 3.10 | - | 634,816 |
| May 26, 2026 | 3.12 | 3.14 | 3.10 | 3.10 | 3.10 | - | 747,600 |
| May 25, 2026 | 3.14 | 3.14 | 3.08 | 3.10 | 3.10 | -1.27% | 794,943 |
| 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 |