Eastern Polymer Group PCL (BKK:EPG)
Thailand
· Delayed Price · Currency is THB 3.600
+0.160 (4.65%)
Apr 29, 2026, 4:39 PM ICT
Eastern Polymer Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.42 | 3.60 | 3.38 | 3.60 | 3.60 | 4.65% | 10,764,879 |
| Apr 28, 2026 | 3.22 | 3.44 | 3.22 | 3.44 | 3.44 | 6.83% | 12,917,870 |
| Apr 27, 2026 | 3.10 | 3.24 | 3.10 | 3.22 | 3.22 | 5.92% | 6,402,345 |
| Apr 24, 2026 | 3.06 | 3.08 | 3.02 | 3.04 | 3.04 | -0.65% | 2,385,101 |
| Apr 23, 2026 | 3.12 | 3.12 | 3.04 | 3.06 | 3.06 | -1.92% | 2,008,602 |
| Apr 22, 2026 | 3.14 | 3.18 | 3.10 | 3.12 | 3.12 | -0.64% | 1,090,607 |
| Apr 21, 2026 | 3.12 | 3.16 | 3.10 | 3.14 | 3.14 | 0.64% | 1,823,943 |
| Apr 20, 2026 | 3.16 | 3.16 | 3.10 | 3.12 | 3.12 | -1.27% | 2,338,935 |
| Apr 17, 2026 | 3.20 | 3.22 | 3.14 | 3.16 | 3.16 | -1.86% | 2,169,611 |
| Apr 16, 2026 | 3.22 | 3.28 | 3.20 | 3.22 | 3.22 | - | 2,248,357 |
| Apr 10, 2026 | 3.26 | 3.26 | 3.18 | 3.22 | 3.22 | - | 1,662,150 |
| Apr 9, 2026 | 3.26 | 3.28 | 3.20 | 3.22 | 3.22 | -1.83% | 1,781,615 |
| Apr 8, 2026 | 3.20 | 3.30 | 3.20 | 3.28 | 3.28 | 4.46% | 3,756,949 |
| Apr 7, 2026 | 3.12 | 3.14 | 3.06 | 3.14 | 3.14 | - | 1,886,200 |
| Apr 3, 2026 | 3.22 | 3.24 | 3.14 | 3.14 | 3.14 | -2.48% | 2,483,349 |
| Apr 2, 2026 | 3.26 | 3.28 | 3.18 | 3.22 | 3.22 | -2.42% | 4,710,857 |
| Apr 1, 2026 | 3.26 | 3.32 | 3.22 | 3.30 | 3.30 | 1.85% | 6,115,635 |
| Mar 31, 2026 | 3.16 | 3.26 | 3.16 | 3.24 | 3.24 | 2.53% | 6,028,370 |
| Mar 30, 2026 | 3.08 | 3.18 | 3.04 | 3.16 | 3.16 | 1.94% | 3,111,841 |
| Mar 27, 2026 | 3.10 | 3.18 | 3.10 | 3.10 | 3.10 | 0.65% | 3,869,597 |
| Mar 26, 2026 | 3.14 | 3.14 | 3.08 | 3.08 | 3.08 | -2.53% | 1,369,972 |
| Mar 25, 2026 | 3.08 | 3.16 | 3.04 | 3.16 | 3.16 | 4.64% | 4,490,403 |
| Mar 24, 2026 | 3.04 | 3.08 | 3.00 | 3.02 | 3.02 | 0.67% | 2,117,134 |
| Mar 23, 2026 | 3.08 | 3.08 | 3.00 | 3.00 | 3.00 | -3.85% | 2,589,821 |
| Mar 20, 2026 | 3.10 | 3.16 | 3.10 | 3.12 | 3.12 | 1.30% | 2,433,215 |
| Mar 19, 2026 | 3.12 | 3.16 | 3.06 | 3.08 | 3.08 | -1.91% | 5,363,250 |
| Mar 18, 2026 | 3.24 | 3.34 | 3.14 | 3.14 | 3.14 | -3.09% | 12,648,736 |
| Mar 17, 2026 | 3.24 | 3.32 | 3.22 | 3.24 | 3.24 | 1.25% | 4,746,613 |
| Mar 16, 2026 | 3.14 | 3.24 | 3.10 | 3.20 | 3.20 | 0.63% | 8,215,123 |
| Mar 13, 2026 | 3.40 | 3.40 | 3.16 | 3.18 | 3.18 | -7.56% | 11,759,190 |
| Mar 12, 2026 | 3.36 | 3.48 | 3.34 | 3.44 | 3.44 | 2.38% | 3,465,761 |
| Mar 11, 2026 | 3.48 | 3.48 | 3.36 | 3.36 | 3.36 | -2.33% | 2,491,834 |
| Mar 10, 2026 | 3.48 | 3.48 | 3.38 | 3.44 | 3.44 | 2.99% | 3,753,656 |
| 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 |