Skip to main content
Eastern Star Real Estate PCL (BKK:ESTAR)
Thailand flag Thailand · Delayed Price · Currency is THB
0.240
0.00 (0.00%)
Apr 29, 2026, 4:39 PM ICT

BKK:ESTAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.230.240.230.240.24-807,742
Apr 28, 20260.240.240.230.240.24-1,324,210
Apr 27, 20260.240.240.230.240.24-356,801
Apr 24, 20260.240.240.230.240.24-141,108
Apr 23, 20260.230.240.230.240.24-136,200
Apr 22, 20260.230.240.230.240.244.35%973,202
Apr 21, 20260.240.240.230.230.23-164,960
Apr 20, 20260.240.240.230.230.23-4.17%4,510,800
Apr 17, 20260.240.240.230.240.244.35%1,661,700
Apr 16, 20260.240.240.230.230.23-4.17%1,176,800
Apr 10, 20260.240.240.230.240.24-75,405
Apr 9, 20260.230.240.230.240.24-279,900
Apr 8, 20260.230.240.230.240.244.35%623,101
Apr 7, 20260.240.250.230.230.23-2,423,400
Apr 3, 20260.230.240.230.230.23-7,385,201
Apr 2, 20260.230.240.230.230.23-1,685,200
Apr 1, 20260.230.230.220.230.23-1,129,600
Mar 31, 20260.230.230.220.230.234.55%154,419
Mar 30, 20260.230.230.220.220.22-4.35%896,302
Mar 27, 20260.210.230.210.230.234.55%1,369,700
Mar 26, 20260.220.220.210.220.22-784,800
Mar 25, 20260.220.230.220.220.22-346,400
Mar 24, 20260.220.230.210.220.22-1,178,900
Mar 23, 20260.220.220.210.220.22-5,641,201
Mar 20, 20260.220.230.220.220.22-1,197,500
Mar 19, 20260.220.230.220.220.22-4.35%4,030,000
Mar 18, 20260.240.240.220.230.23-4.17%6,477,800
Mar 17, 20260.220.240.220.240.244.35%2,764,110
Mar 16, 20260.230.230.220.230.23-830,600
Mar 13, 20260.230.230.220.230.23-2,909,900
Mar 12, 20260.220.230.220.230.234.55%2,813,200
Mar 11, 20260.220.230.220.220.22-542,701
Mar 10, 20260.220.230.220.220.22-876,601
Mar 9, 20260.220.220.210.220.22-1,252,901
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