Skip to main content
Eastern Star Real Estate PCL (BKK:ESTAR)
Thailand flag Thailand · Delayed Price · Currency is THB
0.220
0.00 (0.00%)
Mar 9, 2026, 4:39 PM ICT

BKK:ESTAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.220.220.210.22--1,179,800
Mar 6, 20260.220.230.220.220.22-2,143,900
Mar 5, 20260.220.230.210.220.22-2,218,600
Mar 4, 20260.220.220.200.220.224.76%5,978,749
Mar 2, 20260.220.230.210.210.2110.53%11,345,800
Feb 27, 20260.210.210.190.190.19-9.52%4,289,448
Feb 26, 20260.200.210.200.210.21-561,500
Feb 25, 20260.200.210.200.210.215.00%674,100
Feb 24, 20260.190.200.190.200.20-1,577,200
Feb 23, 20260.200.200.190.200.20-1,264,603
Feb 20, 20260.200.200.200.200.20-519,301
Feb 19, 20260.210.210.190.200.20-19,905,200
Feb 18, 20260.210.210.200.200.20-4.76%1,142,201
Feb 17, 20260.200.210.190.210.21-2,513,807
Feb 16, 20260.200.210.200.210.21-4,609,111
Feb 13, 20260.200.210.200.210.21-203,000
Feb 12, 20260.200.210.200.210.215.00%671,300
Feb 11, 20260.210.210.200.200.20-4.76%31,701
Feb 10, 20260.210.210.200.210.21-93,500
Feb 9, 20260.210.210.200.210.21-1,164,604
Feb 6, 20260.200.210.200.210.21-239,400
Feb 5, 20260.210.210.200.210.21-2,006,000
Feb 4, 20260.210.210.200.210.21-58,200
Feb 3, 20260.200.210.200.210.21-80,300
Feb 2, 20260.200.210.200.210.21-91,100
Jan 30, 20260.200.210.200.210.215.00%5,964,600
Jan 29, 20260.200.210.200.200.20-608,401
Jan 28, 20260.200.210.200.200.20-4.76%1,269,800
Jan 27, 20260.210.210.200.210.21-1,308,800
Jan 26, 20260.210.220.200.210.21-4.55%6,137,200
Jan 23, 20260.210.220.210.220.224.76%111,200
Jan 22, 20260.210.220.200.210.21-6,411,200
Jan 21, 20260.200.210.200.210.21-932,700
Jan 20, 20260.210.210.200.210.21-126,700
Jan 19, 20260.210.210.200.210.21-97,200
Jan 16, 20260.200.210.200.210.215.00%58,225
Jan 15, 20260.200.210.200.200.20-4.76%2,157,300
Jan 14, 20260.210.210.200.210.21-2,625,700
Jan 13, 20260.210.220.200.210.21-4.55%2,220,313
Jan 12, 20260.200.220.200.220.2210.00%6,523,000
Jan 9, 20260.200.210.200.200.20-248,700
Jan 8, 20260.200.220.190.200.20-6,453,410
Jan 7, 20260.190.200.190.200.205.26%103,500
Jan 6, 20260.190.200.190.190.19-5.00%297,900
Jan 5, 20260.190.200.190.200.20-76,600
Dec 30, 20250.200.200.190.200.20-120,203
Dec 29, 20250.190.200.190.200.20-6,936,301
Dec 26, 20250.200.200.200.200.20-2,620,900
Dec 25, 20250.190.200.190.200.20-3,720
Dec 24, 20250.200.200.190.200.205.26%31,543
Dec 23, 20250.190.200.190.190.19-5.00%1,148,400
Dec 22, 20250.200.200.190.200.20-15,500
Dec 19, 20250.190.200.190.200.20-11,500
Dec 18, 20250.200.200.190.200.20-148,000
Dec 17, 20250.200.200.190.200.20-465,502
Dec 16, 20250.200.200.190.200.20-81,700
Dec 15, 20250.200.200.190.200.20-153,100
Dec 12, 20250.190.200.190.200.20-10,602
Dec 11, 20250.200.200.190.200.20-89,600
Dec 9, 20250.180.200.180.200.20-2,460,101
Dec 8, 20250.190.200.190.200.20-238,900
Dec 4, 20250.190.200.190.200.205.26%414,501
Dec 3, 20250.190.190.190.190.19-124,400
Dec 2, 20250.190.200.190.190.19-47,900
Dec 1, 20250.190.200.180.190.19-599,100
Nov 28, 20250.190.190.180.190.19-132,403
Nov 27, 20250.190.190.180.190.19-292,400
Nov 26, 20250.190.190.180.190.19-2,272,215
Nov 25, 20250.190.190.180.190.19-110,700
Nov 24, 20250.180.190.180.190.195.56%55,505
Nov 21, 20250.190.190.180.180.18-5.26%2,408,600
Nov 20, 20250.180.190.180.190.19-234,000
Nov 19, 20250.190.190.180.190.19-3,293,800
Nov 18, 20250.190.200.180.190.195.56%1,273,000
Nov 17, 20250.190.200.180.180.18-10.00%6,236,900
Nov 14, 20250.200.200.190.200.20-5,010,803
Nov 13, 20250.200.210.190.200.20-4.76%1,926,200
Nov 12, 20250.200.210.200.210.21-359,800
Nov 11, 20250.200.210.200.210.21-1,654,601
Nov 10, 20250.220.220.200.210.21-4.55%679,300
Nov 7, 20250.210.220.200.220.2210.00%810,802
Nov 6, 20250.210.210.200.200.20-4.76%569,602
Nov 5, 20250.210.210.200.210.21-1,623,304
Nov 4, 20250.210.210.200.210.21-265,910
Nov 3, 20250.200.210.200.210.215.00%2,590,801
Oct 31, 20250.210.210.200.200.20-4.76%2,477,201
Oct 30, 20250.220.220.200.210.21-4.55%2,473,617
Oct 29, 20250.210.220.210.220.224.76%2,942,120
Oct 28, 20250.230.230.210.210.21-8.70%4,628,502
Oct 27, 20250.190.240.180.230.2321.05%34,839,430
Oct 24, 20250.180.190.180.190.19-179,230
Oct 22, 20250.180.190.180.190.19-127,400
Oct 21, 20250.190.190.180.190.19-31,000
Oct 20, 20250.190.190.180.190.19-9,330
Oct 17, 20250.190.190.180.190.195.56%93,518
Oct 16, 20250.190.190.180.180.18-5.26%337,602
Oct 15, 20250.190.190.180.190.19-939,501
Oct 14, 20250.190.190.180.190.195.56%296,406
Oct 10, 20250.190.190.180.180.18-10,001
Oct 9, 20250.190.190.180.180.18-5.26%572,400