Skip to main content
Eastern Water Resources Development and Management PCL (BKK:EASTW)
Thailand flag Thailand · Delayed Price · Currency is THB
2.420
-0.020 (-0.82%)
At close: Mar 9, 2026

BKK:EASTW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.422.442.382.442.44-883,600
Mar 5, 20262.522.582.402.442.440.83%1,119,517
Mar 4, 20262.602.602.222.422.42-8.33%5,006,040
Mar 2, 20262.782.802.642.642.64-7.69%4,501,180
Feb 27, 20262.842.982.822.862.860.70%3,061,515
Feb 26, 20263.123.122.842.842.84-8.39%4,103,090
Feb 25, 20263.203.223.083.103.10-1.27%3,311,399
Feb 24, 20262.803.262.803.143.1412.14%10,796,280
Feb 23, 20262.822.922.802.802.80-1.41%4,940,141
Feb 20, 20262.782.922.722.842.843.65%6,061,371
Feb 19, 20262.542.742.462.742.748.73%5,310,305
Feb 18, 20262.702.902.502.522.52-4.55%10,132,730
Feb 17, 20262.262.702.222.642.6425.71%9,266,473
Feb 16, 20262.142.142.102.102.10-329,424
Feb 13, 20262.142.162.082.102.10-2.78%770,600
Feb 12, 20262.122.162.102.162.163.85%629,479
Feb 11, 20262.002.142.002.082.084.52%1,472,779
Feb 10, 20262.002.041.961.991.99-810,575
Feb 9, 20261.911.991.901.991.995.85%1,102,643
Feb 6, 20261.911.941.881.881.88-229,102
Feb 5, 20261.911.921.881.881.88-1.05%213,060
Feb 4, 20261.921.921.881.901.900.53%202,860
Feb 3, 20261.911.931.891.891.89-1.05%470,190
Feb 2, 20261.961.961.881.911.91-0.52%582,967
Jan 30, 20261.941.981.921.921.921.05%215,608
Jan 29, 20261.931.951.901.901.90-2.06%376,415
Jan 28, 20261.971.971.941.941.94-0.51%266,156
Jan 27, 20261.911.971.881.951.952.63%488,210
Jan 26, 20261.931.931.881.901.90-2.06%354,971
Jan 23, 20261.951.961.921.941.94-0.51%314,768
Jan 22, 20261.982.001.911.951.95-1.52%854,699
Jan 21, 20261.991.991.951.981.98-0.50%447,527
Jan 20, 20262.082.081.901.991.99-3.40%1,176,364
Jan 19, 20261.842.121.812.062.0611.96%1,375,349
Jan 16, 20261.801.841.801.841.841.10%162,238
Jan 15, 20261.811.821.751.821.821.11%322,725
Jan 14, 20261.821.841.801.801.80-1.64%427,321
Jan 13, 20261.901.901.811.831.83-3.17%322,572
Jan 12, 20261.941.941.891.891.89-1.56%193,202
Jan 9, 20261.901.931.901.921.920.52%249,524
Jan 8, 20261.941.951.901.911.91-1.55%838,886
Jan 7, 20261.951.951.931.941.94-0.51%203,610
Jan 6, 20261.981.991.931.951.95-1.52%386,732
Jan 5, 20261.981.991.961.981.98-269,134
Dec 30, 20251.972.021.941.981.98-0.50%643,295
Dec 29, 20251.982.001.981.991.99-0.50%107,308
Dec 26, 20251.982.001.972.002.001.01%99,590
Dec 25, 20252.002.001.981.981.98-1.00%179,200
Dec 24, 20252.002.021.982.002.000.50%176,255
Dec 23, 20251.972.001.971.991.990.51%115,502
Dec 22, 20252.002.021.981.981.98-112,424
Dec 19, 20251.992.001.981.981.98-146,550
Dec 18, 20252.002.021.981.981.98-0.50%227,914
Dec 17, 20251.992.001.981.991.99-265,941
Dec 16, 20251.992.041.981.991.99-0.50%274,392
Dec 15, 20251.992.021.992.002.000.50%185,640
Dec 12, 20251.992.021.961.991.99-432,877
Dec 11, 20251.992.021.991.991.99-41,850
Dec 9, 20252.002.041.991.991.99-178,864
Dec 8, 20252.062.101.991.991.99-1.49%434,518
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