Eastern Polymer Group PCL (BKK:EPG)
Thailand
· Delayed Price · Currency is THB 3.340
-0.140 (-4.02%)
At close: Mar 9, 2026
Eastern Polymer Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.22 | 3.38 | 3.18 | 3.34 | 3.34 | -4.02% | 5,170,099 |
| Mar 6, 2026 | 3.30 | 3.48 | 3.28 | 3.48 | 3.48 | 4.19% | 6,748,253 |
| Mar 5, 2026 | 3.44 | 3.46 | 3.26 | 3.34 | 3.34 | - | 6,853,135 |
| Mar 4, 2026 | 3.46 | 3.50 | 3.24 | 3.34 | 3.34 | -8.24% | 10,857,618 |
| Mar 2, 2026 | 3.74 | 3.86 | 3.64 | 3.64 | 3.64 | -6.67% | 8,734,004 |
| Feb 27, 2026 | 3.92 | 3.94 | 3.86 | 3.90 | 3.90 | -1.02% | 2,483,301 |
| Feb 26, 2026 | 3.92 | 3.94 | 3.84 | 3.94 | 3.94 | 1.03% | 3,922,810 |
| Feb 25, 2026 | 3.96 | 4.00 | 3.88 | 3.90 | 3.90 | -1.02% | 4,212,674 |
| Feb 24, 2026 | 3.86 | 3.96 | 3.80 | 3.94 | 3.94 | 1.55% | 4,252,495 |
| Feb 23, 2026 | 4.00 | 4.02 | 3.84 | 3.88 | 3.88 | -2.02% | 5,974,156 |
| Feb 20, 2026 | 4.02 | 4.10 | 3.92 | 3.96 | 3.96 | -1.00% | 9,170,488 |
| Feb 19, 2026 | 3.92 | 4.06 | 3.92 | 4.00 | 4.00 | 3.09% | 10,559,920 |
| Feb 18, 2026 | 3.92 | 3.94 | 3.86 | 3.88 | 3.88 | -1.02% | 4,717,946 |
| Feb 17, 2026 | 3.72 | 3.92 | 3.70 | 3.92 | 3.92 | 5.38% | 6,969,186 |
| Feb 16, 2026 | 3.80 | 3.82 | 3.68 | 3.72 | 3.72 | 1.09% | 12,386,770 |
| Feb 13, 2026 | 3.52 | 3.68 | 3.52 | 3.68 | 3.68 | 10.18% | 14,775,100 |
| Feb 12, 2026 | 3.30 | 3.38 | 3.30 | 3.34 | 3.34 | 0.60% | 2,251,175 |
| Feb 11, 2026 | 3.28 | 3.34 | 3.28 | 3.32 | 3.32 | 0.61% | 2,653,240 |
| Feb 10, 2026 | 3.26 | 3.30 | 3.20 | 3.30 | 3.30 | 1.85% | 4,250,105 |
| Feb 9, 2026 | 3.36 | 3.36 | 3.24 | 3.24 | 3.24 | -1.82% | 4,792,503 |
| Feb 6, 2026 | 3.24 | 3.38 | 3.24 | 3.30 | 3.30 | 1.85% | 5,129,403 |
| Feb 5, 2026 | 3.24 | 3.30 | 3.22 | 3.24 | 3.24 | -0.61% | 1,369,949 |
| Feb 4, 2026 | 3.24 | 3.26 | 3.20 | 3.26 | 3.26 | - | 2,642,029 |
| Feb 3, 2026 | 3.18 | 3.30 | 3.18 | 3.26 | 3.26 | 3.82% | 4,771,957 |
| Feb 2, 2026 | 3.20 | 3.20 | 3.14 | 3.14 | 3.14 | -2.48% | 1,812,940 |
| Jan 30, 2026 | 3.24 | 3.26 | 3.18 | 3.22 | 3.22 | -1.23% | 4,009,649 |
| Jan 29, 2026 | 3.20 | 3.32 | 3.08 | 3.26 | 3.26 | 3.82% | 8,761,981 |
| Jan 28, 2026 | 2.98 | 3.14 | 2.96 | 3.14 | 3.14 | 5.37% | 5,114,303 |
| Jan 27, 2026 | 2.94 | 3.00 | 2.94 | 2.98 | 2.98 | 1.36% | 621,601 |
| Jan 26, 2026 | 2.98 | 3.00 | 2.92 | 2.94 | 2.94 | -1.34% | 644,817 |
| Jan 23, 2026 | 2.94 | 3.00 | 2.94 | 2.98 | 2.98 | 1.36% | 335,200 |
| Jan 22, 2026 | 3.04 | 3.08 | 2.94 | 2.94 | 2.94 | -3.29% | 2,097,359 |
| Jan 21, 2026 | 3.06 | 3.08 | 3.02 | 3.04 | 3.04 | 0.66% | 2,001,157 |
| Jan 20, 2026 | 3.00 | 3.04 | 2.98 | 3.02 | 3.02 | 1.34% | 1,325,918 |
| Jan 19, 2026 | 2.88 | 3.02 | 2.86 | 2.98 | 2.98 | 3.47% | 1,560,846 |
| Jan 16, 2026 | 2.86 | 2.92 | 2.84 | 2.88 | 2.88 | 0.70% | 945,148 |
| Jan 15, 2026 | 2.86 | 2.92 | 2.84 | 2.86 | 2.86 | - | 1,179,974 |
| Jan 14, 2026 | 2.90 | 2.90 | 2.82 | 2.86 | 2.86 | 1.42% | 225,810 |
| Jan 13, 2026 | 2.88 | 2.92 | 2.82 | 2.82 | 2.82 | -2.08% | 699,453 |
| Jan 12, 2026 | 2.94 | 2.96 | 2.86 | 2.88 | 2.88 | -2.04% | 591,910 |
| Jan 9, 2026 | 3.00 | 3.00 | 2.94 | 2.94 | 2.94 | -0.68% | 600,308 |
| Jan 8, 2026 | 2.96 | 3.02 | 2.92 | 2.96 | 2.96 | - | 1,535,501 |
| Jan 7, 2026 | 2.88 | 3.00 | 2.86 | 2.96 | 2.96 | 2.78% | 1,493,000 |
| Jan 6, 2026 | 2.88 | 2.90 | 2.84 | 2.88 | 2.88 | - | 1,036,122 |
| Jan 5, 2026 | 2.86 | 2.90 | 2.86 | 2.88 | 2.88 | 1.41% | 730,709 |
| Dec 30, 2025 | 2.82 | 2.88 | 2.82 | 2.84 | 2.84 | 2.16% | 614,701 |
| Dec 29, 2025 | 2.80 | 2.92 | 2.78 | 2.78 | 2.78 | -0.71% | 1,621,585 |
| Dec 26, 2025 | 2.84 | 2.84 | 2.80 | 2.80 | 2.80 | -1.41% | 933,100 |
| Dec 25, 2025 | 2.88 | 2.88 | 2.78 | 2.84 | 2.84 | -1.39% | 4,360,062 |
| Dec 24, 2025 | 2.92 | 2.92 | 2.88 | 2.88 | 2.88 | 0.70% | 756,000 |
| Dec 23, 2025 | 2.88 | 2.92 | 2.86 | 2.86 | 2.86 | - | 475,014 |
| Dec 22, 2025 | 2.90 | 2.92 | 2.86 | 2.86 | 2.86 | - | 451,703 |
| Dec 19, 2025 | 2.90 | 2.92 | 2.86 | 2.86 | 2.86 | -0.69% | 244,769 |
| Dec 18, 2025 | 2.92 | 2.92 | 2.86 | 2.88 | 2.88 | -0.69% | 401,218 |
| Dec 17, 2025 | 2.86 | 2.94 | 2.86 | 2.90 | 2.90 | 0.69% | 516,500 |
| Dec 16, 2025 | 2.94 | 2.96 | 2.88 | 2.88 | 2.88 | -2.70% | 1,245,500 |
| Dec 15, 2025 | 2.90 | 3.00 | 2.90 | 2.96 | 2.96 | 2.78% | 1,212,601 |
| Dec 12, 2025 | 2.84 | 2.92 | 2.84 | 2.88 | 2.88 | - | 898,611 |
| Dec 11, 2025 | 2.92 | 2.94 | 2.84 | 2.88 | 2.88 | -1.37% | 701,805 |
| Dec 9, 2025 | 2.90 | 2.92 | 2.82 | 2.92 | 2.92 | 0.69% | 1,658,500 |
| Dec 8, 2025 | 2.94 | 2.96 | 2.90 | 2.90 | 2.90 | -1.36% | 400,650 |
| Dec 4, 2025 | 3.04 | 3.04 | 2.94 | 2.94 | 2.94 | -2.00% | 506,701 |
| Dec 3, 2025 | 2.96 | 3.02 | 2.94 | 3.00 | 3.00 | 1.35% | 702,706 |
| Dec 2, 2025 | 3.00 | 3.00 | 2.94 | 2.96 | 2.96 | -1.33% | 470,003 |
| Dec 1, 2025 | 2.98 | 3.00 | 2.94 | 3.00 | 3.00 | 0.67% | 418,939 |
| Nov 28, 2025 | 3.00 | 3.02 | 2.94 | 2.98 | 2.98 | -3.25% | 769,441 |
| Nov 27, 2025 | 2.92 | 3.08 | 2.90 | 3.08 | 3.08 | 3.36% | 1,121,810 |
| Nov 26, 2025 | 3.02 | 3.02 | 2.94 | 2.98 | 2.91 | -0.67% | 1,721,375 |
| Nov 25, 2025 | 3.04 | 3.08 | 3.00 | 3.00 | 2.93 | -1.32% | 1,299,425 |
| Nov 24, 2025 | 3.12 | 3.12 | 3.04 | 3.04 | 2.97 | -1.94% | 1,150,113 |
| Nov 21, 2025 | 3.14 | 3.16 | 3.10 | 3.10 | 3.03 | -1.90% | 1,159,648 |
| Nov 20, 2025 | 3.14 | 3.16 | 3.08 | 3.16 | 3.09 | 0.64% | 1,055,402 |
| Nov 19, 2025 | 3.16 | 3.18 | 3.08 | 3.14 | 3.07 | -0.63% | 781,708 |
| Nov 18, 2025 | 3.18 | 3.18 | 3.12 | 3.16 | 3.09 | - | 1,868,046 |
| Nov 17, 2025 | 3.04 | 3.20 | 2.98 | 3.16 | 3.09 | 3.95% | 2,003,257 |
| Nov 14, 2025 | 3.00 | 3.08 | 2.98 | 3.04 | 2.97 | -1.30% | 4,026,779 |
| Nov 13, 2025 | 2.88 | 3.10 | 2.88 | 3.08 | 3.01 | 8.45% | 4,764,680 |
| Nov 12, 2025 | 2.84 | 2.84 | 2.78 | 2.84 | 2.77 | - | 1,042,408 |
| Nov 11, 2025 | 2.88 | 2.94 | 2.78 | 2.84 | 2.77 | -1.39% | 1,473,703 |
| Nov 10, 2025 | 2.88 | 2.90 | 2.86 | 2.88 | 2.81 | 0.70% | 437,586 |
| Nov 7, 2025 | 2.88 | 2.90 | 2.82 | 2.86 | 2.79 | -1.38% | 865,058 |
| Nov 6, 2025 | 2.82 | 2.90 | 2.80 | 2.90 | 2.83 | 2.84% | 749,003 |
| Nov 5, 2025 | 2.82 | 2.84 | 2.78 | 2.82 | 2.75 | - | 605,412 |
| Nov 4, 2025 | 2.84 | 2.88 | 2.80 | 2.82 | 2.75 | -0.70% | 981,911 |
| Nov 3, 2025 | 2.80 | 2.84 | 2.80 | 2.84 | 2.77 | 1.43% | 534,223 |
| Oct 31, 2025 | 2.82 | 2.88 | 2.78 | 2.80 | 2.73 | -0.71% | 431,664 |
| Oct 30, 2025 | 2.80 | 2.84 | 2.80 | 2.82 | 2.75 | 1.44% | 724,980 |
| Oct 29, 2025 | 2.84 | 2.88 | 2.76 | 2.78 | 2.71 | -2.80% | 1,531,651 |
| Oct 28, 2025 | 2.88 | 2.90 | 2.80 | 2.86 | 2.79 | - | 805,082 |
| Oct 27, 2025 | 2.92 | 2.98 | 2.82 | 2.86 | 2.79 | -1.38% | 2,072,393 |
| Oct 24, 2025 | 3.02 | 3.04 | 2.88 | 2.90 | 2.83 | -3.97% | 2,592,541 |
| Oct 22, 2025 | 2.96 | 3.06 | 2.96 | 3.02 | 2.95 | 1.34% | 1,229,822 |
| Oct 21, 2025 | 3.00 | 3.04 | 2.98 | 2.98 | 2.91 | - | 1,260,353 |
| Oct 20, 2025 | 3.04 | 3.06 | 2.98 | 2.98 | 2.91 | -1.97% | 2,555,181 |
| Oct 17, 2025 | 3.04 | 3.10 | 3.02 | 3.04 | 2.97 | -1.94% | 1,757,089 |
| Oct 16, 2025 | 3.08 | 3.12 | 3.06 | 3.10 | 3.03 | 0.65% | 1,285,096 |
| Oct 15, 2025 | 3.04 | 3.10 | 3.04 | 3.08 | 3.01 | 1.32% | 1,205,225 |
| Oct 14, 2025 | 3.14 | 3.18 | 3.04 | 3.04 | 2.97 | -4.40% | 2,943,667 |
| Oct 10, 2025 | 3.16 | 3.18 | 3.12 | 3.18 | 3.11 | 0.63% | 1,401,402 |
| Oct 9, 2025 | 3.24 | 3.24 | 3.16 | 3.16 | 3.09 | -1.86% | 2,195,200 |