Skip to main content
Eastern Water Resources Development and Management PCL (BKK:EASTW)
Thailand flag Thailand · Delayed Price · Currency is THB
2.020
-0.060 (-2.88%)
At close: Dec 4, 2025

BKK:EASTW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252.122.142.022.022.02-2.88%125,485
Dec 3, 20252.102.142.082.082.08-328,854
Dec 2, 20252.022.141.992.082.082.97%574,897
Dec 1, 20251.932.021.922.022.024.66%545,144
Nov 28, 20251.911.991.911.931.931.58%1,063,614
Nov 27, 20251.921.931.901.901.900.53%390,444
Nov 26, 20251.921.941.891.891.89-1.05%512,835
Nov 25, 20251.911.921.901.911.91-201,519
Nov 24, 20251.901.981.901.911.911.60%659,491
Nov 21, 20251.991.991.881.881.88-5.53%1,407,916
Nov 20, 20252.022.061.991.991.99-0.50%628,600
Nov 19, 20252.042.082.002.002.00-1.96%384,600
Nov 18, 20252.062.162.022.042.04-680,030
Nov 17, 20252.142.142.042.042.04-4.67%357,798
Nov 14, 20252.282.282.102.142.14-3.60%454,483
Nov 13, 20252.322.322.202.222.22-2.63%740,345
Nov 12, 20252.302.362.262.282.280.88%372,351
Nov 11, 20252.282.342.262.262.26-0.88%164,901
Nov 10, 20252.362.362.282.282.28-1.72%177,355
Nov 7, 20252.362.362.302.322.32-218,266
Nov 6, 20252.382.402.302.322.32-2.52%358,185
Nov 5, 20252.502.502.382.382.38-4.80%251,100
Nov 4, 20252.522.542.402.502.50-0.79%1,015,745
Nov 3, 20252.602.602.522.522.52-127,513
Oct 31, 20252.582.582.522.522.52-2.33%239,325
Oct 30, 20252.542.582.522.582.581.57%256,961
Oct 29, 20252.542.602.542.542.54-0.78%157,839
Oct 28, 20252.622.642.562.562.56-0.78%193,056
Oct 27, 20252.682.682.582.582.58-3.01%493,221
Oct 24, 20252.662.722.642.662.66-324,096
Oct 22, 20252.622.702.602.662.661.53%400,169
Oct 21, 20252.642.682.622.622.62-161,704
Oct 20, 20252.662.722.602.622.62-1.50%550,970
Oct 17, 20252.762.822.662.662.66-5.00%929,754
Oct 16, 20252.662.902.602.802.805.26%1,999,867
Oct 15, 20252.662.682.642.662.66-335,439
Oct 14, 20252.802.822.622.662.66-5.00%697,021
Oct 10, 20252.842.862.762.802.80-1.41%374,674
Oct 9, 20252.882.922.822.842.84-2.07%454,706
Oct 8, 20252.922.962.882.902.90-0.68%400,140
Oct 7, 20252.962.982.922.922.92-1.35%386,618
Oct 6, 20253.003.022.862.962.96-1.33%1,094,053
Oct 3, 20252.923.042.903.003.004.90%1,950,464
Oct 2, 20252.703.022.702.862.865.15%2,498,253
Oct 1, 20252.682.782.682.722.72-652,105
Sep 30, 20252.862.882.682.722.72-4.90%1,427,492
Sep 29, 20252.902.922.862.862.86-351,448
Sep 26, 20252.902.982.862.862.86-0.69%869,782
Sep 25, 20253.023.042.822.882.88-4.64%2,950,654
Sep 24, 20253.043.082.983.023.02-2.58%826,178
Sep 23, 20253.063.143.043.103.101.31%973,932
Sep 22, 20253.163.203.063.063.06-3.77%1,635,686
Sep 19, 20253.183.223.143.183.18-493,887
Sep 18, 20253.203.243.183.183.18-0.63%678,019
Sep 17, 20253.223.303.123.203.20-5,346,776
Sep 16, 20253.003.202.963.203.208.84%7,546,660
Sep 15, 20252.783.082.782.942.945.00%4,489,490
Sep 12, 20252.842.902.782.802.80-1.41%901,158
Sep 11, 20252.882.882.762.842.84-1,239,640
Sep 10, 20252.843.022.802.842.84-1,935,024
Sep 9, 20252.862.902.802.842.84-1,530,408
Sep 8, 20252.602.942.542.842.8410.94%11,288,610
Sep 5, 20252.322.682.302.562.5612.28%318,400,800
Sep 4, 20252.362.362.282.282.28-1.72%658,445
Sep 3, 20252.342.382.302.322.32-663,804
Sep 2, 20252.282.442.262.322.321.75%1,424,465
Sep 1, 20252.262.322.242.282.280.88%388,562
Aug 29, 20252.322.362.262.262.26-2.59%627,464
Aug 28, 20252.362.402.302.322.32-1.69%866,656
Aug 27, 20252.262.742.242.362.366.31%7,908,645
Aug 26, 20252.242.282.202.222.22-1.77%196,225
Aug 25, 20252.182.282.182.262.263.67%1,084,577
Aug 22, 20252.182.222.162.182.180.93%464,902
Aug 21, 20252.222.222.142.162.16-368,677
Aug 20, 20252.122.242.102.162.161.89%687,034
Aug 19, 20252.082.302.062.122.121.92%1,588,182
Aug 18, 20252.042.142.042.082.08-1.89%142,920
Aug 15, 20252.062.161.972.122.121.92%703,157
Aug 14, 20252.142.142.082.082.08-1.89%382,230
Aug 13, 20252.102.162.082.122.120.95%371,639
Aug 8, 20252.102.142.082.102.10-249,484
Aug 7, 20252.142.162.082.102.10-2.78%1,291,877
Aug 6, 20252.142.202.122.162.160.93%842,027
Aug 5, 20252.042.262.042.142.142.88%2,663,595
Aug 4, 20252.022.122.002.082.084.00%470,406
Aug 1, 20252.082.102.002.002.00-3.85%1,024,188
Jul 31, 20252.122.122.042.082.08-1.89%905,004
Jul 30, 20252.162.162.082.122.12-1.85%889,257
Jul 29, 20252.102.162.062.162.161.89%1,946,541
Jul 25, 20252.042.302.042.122.122.91%6,360,037
Jul 24, 20252.342.342.022.062.06-10.43%4,189,561
Jul 23, 20252.242.362.222.302.302.68%2,600,043
Jul 22, 20251.952.481.922.242.2416.67%14,252,470
Jul 21, 20251.742.161.731.921.9210.34%3,137,579
Jul 18, 20251.741.751.721.741.740.58%247,505
Jul 17, 20251.721.751.721.731.73-766,884
Jul 16, 20251.671.761.671.731.732.37%831,130
Jul 15, 20251.661.691.661.691.691.81%305,631
Jul 14, 20251.661.671.631.661.660.61%366,044
Jul 11, 20251.641.661.641.651.650.61%62,526