Eastern Polymer Group PCL (BKK:EPG)
Thailand
· Delayed Price · Currency is THB 2.940
-0.060 (-2.00%)
Dec 4, 2025, 4:37 PM ICT
Eastern Polymer Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 3.26 | 3.26 | 3.20 | 3.22 | 3.14 | -1.23% | 943,464 |
| Oct 7, 2025 | 3.18 | 3.28 | 3.18 | 3.26 | 3.18 | 2.52% | 1,483,312 |
| Oct 6, 2025 | 3.26 | 3.26 | 3.16 | 3.18 | 3.11 | -2.45% | 1,632,250 |
| Oct 3, 2025 | 3.28 | 3.32 | 3.22 | 3.26 | 3.18 | 1.24% | 1,764,537 |
| Oct 2, 2025 | 3.24 | 3.26 | 3.20 | 3.22 | 3.14 | -0.62% | 1,004,201 |
| Oct 1, 2025 | 3.32 | 3.32 | 3.22 | 3.24 | 3.16 | -1.82% | 1,623,400 |
| Sep 30, 2025 | 3.30 | 3.34 | 3.24 | 3.30 | 3.22 | - | 1,541,719 |
| Sep 29, 2025 | 3.36 | 3.40 | 3.30 | 3.30 | 3.22 | -1.79% | 1,497,505 |
| Sep 26, 2025 | 3.38 | 3.42 | 3.32 | 3.36 | 3.28 | - | 1,979,079 |
| Sep 25, 2025 | 3.28 | 3.38 | 3.22 | 3.36 | 3.28 | 2.44% | 5,362,666 |
| Sep 24, 2025 | 3.16 | 3.28 | 3.16 | 3.28 | 3.20 | 2.50% | 1,018,092 |
| Sep 23, 2025 | 3.24 | 3.28 | 3.16 | 3.20 | 3.12 | -1.23% | 2,805,852 |
| Sep 22, 2025 | 3.28 | 3.28 | 3.20 | 3.24 | 3.16 | 0.62% | 878,711 |
| Sep 19, 2025 | 3.28 | 3.32 | 3.22 | 3.22 | 3.14 | -1.83% | 2,099,532 |
| Sep 18, 2025 | 3.32 | 3.34 | 3.26 | 3.28 | 3.20 | -1.20% | 2,164,201 |
| Sep 17, 2025 | 3.36 | 3.36 | 3.28 | 3.32 | 3.24 | -0.60% | 1,148,002 |
| Sep 16, 2025 | 3.28 | 3.34 | 3.26 | 3.34 | 3.26 | 1.21% | 978,407 |
| Sep 15, 2025 | 3.30 | 3.32 | 3.20 | 3.30 | 3.22 | 0.61% | 2,193,011 |
| Sep 12, 2025 | 3.28 | 3.28 | 3.20 | 3.28 | 3.20 | 1.23% | 856,188 |
| Sep 11, 2025 | 3.20 | 3.30 | 3.20 | 3.24 | 3.16 | 1.25% | 1,633,362 |
| Sep 10, 2025 | 3.24 | 3.34 | 3.20 | 3.20 | 3.12 | -1.23% | 2,900,000 |
| Sep 9, 2025 | 3.24 | 3.28 | 3.18 | 3.24 | 3.16 | 0.62% | 1,593,411 |
| Sep 8, 2025 | 3.14 | 3.26 | 3.14 | 3.22 | 3.14 | 3.21% | 4,119,000 |
| Sep 5, 2025 | 3.06 | 3.16 | 3.02 | 3.12 | 3.05 | 2.63% | 2,152,125 |
| Sep 4, 2025 | 3.10 | 3.20 | 3.02 | 3.04 | 2.97 | -1.94% | 5,208,158 |
| Sep 3, 2025 | 3.02 | 3.14 | 3.02 | 3.10 | 3.03 | 1.97% | 2,563,205 |
| Sep 2, 2025 | 3.08 | 3.08 | 3.00 | 3.04 | 2.97 | -0.65% | 798,800 |
| Sep 1, 2025 | 2.98 | 3.10 | 2.98 | 3.06 | 2.99 | 2.00% | 1,808,508 |
| Aug 29, 2025 | 3.00 | 3.02 | 2.94 | 3.00 | 2.93 | - | 3,226,700 |
| Aug 28, 2025 | 3.02 | 3.06 | 2.98 | 3.00 | 2.93 | - | 1,812,807 |
| Aug 27, 2025 | 3.10 | 3.10 | 3.00 | 3.00 | 2.93 | -2.60% | 2,912,700 |
| Aug 26, 2025 | 3.10 | 3.12 | 3.06 | 3.08 | 3.01 | -1.28% | 1,998,405 |
| Aug 25, 2025 | 3.08 | 3.18 | 3.08 | 3.12 | 3.05 | 1.30% | 3,783,200 |
| Aug 22, 2025 | 3.06 | 3.12 | 3.04 | 3.08 | 3.01 | 0.65% | 1,892,560 |
| Aug 21, 2025 | 3.14 | 3.14 | 3.06 | 3.06 | 2.99 | -2.55% | 1,894,600 |
| Aug 20, 2025 | 3.04 | 3.16 | 3.00 | 3.14 | 3.07 | 4.67% | 3,421,901 |
| Aug 19, 2025 | 3.12 | 3.16 | 2.98 | 3.00 | 2.93 | -3.85% | 4,115,611 |
| Aug 18, 2025 | 3.12 | 3.20 | 3.10 | 3.12 | 3.05 | 0.65% | 3,734,754 |
| Aug 15, 2025 | 3.06 | 3.16 | 3.02 | 3.10 | 3.03 | 0.65% | 3,579,759 |
| Aug 14, 2025 | 3.08 | 3.22 | 3.06 | 3.08 | 3.01 | 1.99% | 4,623,865 |
| Aug 13, 2025 | 3.00 | 3.06 | 3.00 | 3.02 | 2.95 | 0.67% | 1,572,809 |
| Aug 8, 2025 | 3.04 | 3.06 | 2.96 | 3.00 | 2.93 | -1.32% | 1,886,901 |
| Aug 7, 2025 | 3.16 | 3.16 | 3.04 | 3.04 | 2.97 | -1.94% | 2,920,735 |
| Aug 6, 2025 | 2.90 | 3.12 | 2.90 | 3.10 | 3.03 | 7.64% | 5,916,822 |
| Aug 5, 2025 | 2.82 | 2.92 | 2.80 | 2.88 | 2.81 | 4.35% | 4,417,773 |
| Aug 4, 2025 | 2.84 | 2.86 | 2.76 | 2.76 | 2.70 | -2.82% | 1,679,960 |
| Aug 1, 2025 | 2.88 | 2.92 | 2.82 | 2.84 | 2.77 | -3.40% | 3,579,112 |
| Jul 31, 2025 | 3.02 | 3.02 | 2.94 | 2.94 | 2.79 | -2.65% | 3,635,743 |
| Jul 30, 2025 | 2.98 | 3.04 | 2.94 | 3.02 | 2.87 | 1.34% | 3,306,201 |
| Jul 29, 2025 | 2.96 | 3.02 | 2.94 | 2.98 | 2.83 | 1.36% | 3,279,247 |
| Jul 25, 2025 | 2.96 | 3.02 | 2.92 | 2.94 | 2.79 | -0.68% | 3,589,119 |
| Jul 24, 2025 | 2.94 | 2.98 | 2.86 | 2.96 | 2.81 | 0.68% | 4,478,180 |
| Jul 23, 2025 | 2.82 | 2.96 | 2.82 | 2.94 | 2.79 | 5.00% | 3,560,575 |
| Jul 22, 2025 | 2.88 | 2.96 | 2.78 | 2.80 | 2.66 | -2.78% | 4,614,647 |
| Jul 21, 2025 | 2.90 | 2.94 | 2.88 | 2.88 | 2.74 | -1.37% | 1,347,888 |
| Jul 18, 2025 | 2.92 | 2.96 | 2.88 | 2.92 | 2.77 | 0.69% | 2,673,700 |
| Jul 17, 2025 | 2.90 | 2.94 | 2.86 | 2.90 | 2.75 | 2.11% | 2,602,425 |
| Jul 16, 2025 | 2.88 | 2.94 | 2.82 | 2.84 | 2.70 | 0.71% | 3,353,847 |
| Jul 15, 2025 | 2.64 | 2.86 | 2.64 | 2.82 | 2.68 | 7.63% | 4,520,770 |
| Jul 14, 2025 | 2.52 | 2.64 | 2.52 | 2.62 | 2.49 | 5.65% | 2,270,166 |
| Jul 11, 2025 | 2.44 | 2.56 | 2.42 | 2.48 | 2.36 | 0.81% | 2,420,639 |