Thai Eastern Group Holdings PCL (BKK:TEGH)
Thailand · Delayed Price · Currency is THB 3.200
+0.040 (1.27%)
Sep 23, 2026, 4:35 PM ICT
BKK:TEGH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3.16 | 3.20 | 3.14 | 3.20 | 3.20 | 1.27% | 418,301 |
| Sep 22, 2026 | 3.16 | 3.18 | 3.14 | 3.16 | 3.16 | -0.63% | 285,354 |
| Sep 21, 2026 | 3.16 | 3.18 | 3.14 | 3.18 | 3.18 | 0.63% | 314,692 |
| Sep 18, 2026 | 3.20 | 3.20 | 3.14 | 3.16 | 3.16 | -1.25% | 1,296,536 |
| Sep 17, 2026 | 3.14 | 3.28 | 3.14 | 3.20 | 3.20 | 1.91% | 1,320,800 |
| Sep 16, 2026 | 3.22 | 3.22 | 3.12 | 3.14 | 3.14 | -2.48% | 1,459,299 |
| Sep 15, 2026 | 3.18 | 3.24 | 3.18 | 3.22 | 3.22 | 1.26% | 431,400 |
| Sep 14, 2026 | 3.20 | 3.22 | 3.16 | 3.18 | 3.18 | -0.63% | 1,152,808 |
| Sep 11, 2026 | 3.24 | 3.26 | 3.18 | 3.20 | 3.20 | -2.44% | 1,636,749 |
| Sep 10, 2026 | 3.30 | 3.30 | 3.24 | 3.28 | 3.28 | - | 1,610,003 |
| Sep 9, 2026 | 3.32 | 3.34 | 3.28 | 3.28 | 3.28 | -1.20% | 2,436,800 |
| Sep 8, 2026 | 3.44 | 3.44 | 3.30 | 3.32 | 3.32 | -2.92% | 6,069,989 |
| Sep 7, 2026 | 3.32 | 3.44 | 3.26 | 3.42 | 3.42 | 4.27% | 7,243,410 |
| Sep 4, 2026 | 3.20 | 3.32 | 3.20 | 3.28 | 3.28 | 2.50% | 3,510,346 |
| Sep 3, 2026 | 3.26 | 3.28 | 3.18 | 3.20 | 3.20 | -1.84% | 2,662,147 |
| 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 |