Skip to main content
Eastern Technical Engineering PCL (BKK:ETE)
Thailand flag Thailand · Delayed Price · Currency is THB
0.600
0.00 (0.00%)
At close: Mar 9, 2026

BKK:ETE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.570.600.570.600.60-37,600
Mar 6, 20260.600.600.580.600.60-21,800
Mar 5, 20260.590.600.550.600.60-75,200
Mar 4, 20260.580.600.580.600.607.14%59,000
Mar 2, 20260.580.620.560.560.56-6.67%206,700
Feb 27, 20260.610.610.570.600.60-1.64%146,400
Feb 26, 20260.560.610.560.610.6110.91%128,320
Feb 25, 20260.600.630.500.550.55-11.29%167,263
Feb 24, 20260.610.630.610.620.62-6,900
Feb 23, 20260.620.630.620.620.62-14,204
Feb 20, 20260.610.620.610.620.62-25,300
Feb 19, 20260.610.620.600.620.621.64%25,000
Feb 18, 20260.620.630.570.610.61-1.61%118,803
Feb 17, 20260.610.620.570.620.62-29,600
Feb 16, 20260.620.620.610.620.62-5,902
Feb 13, 20260.620.640.610.620.62-67,400
Feb 12, 20260.610.620.610.620.621.64%3,801
Feb 11, 20260.600.620.600.610.611.67%90,301
Feb 10, 20260.590.610.590.600.601.69%74,500
Feb 9, 20260.580.590.550.590.595.36%138,500
Feb 6, 20260.520.600.520.560.565.66%762,220
Feb 5, 20260.510.530.510.530.531.92%44,300
Feb 4, 20260.510.540.510.520.521.96%330,300
Feb 3, 20260.500.510.490.510.514.08%187,800
Feb 2, 20260.510.520.490.490.49-223,177
Jan 30, 20260.530.530.490.490.49-5.77%101,600
Jan 29, 20260.500.520.500.520.526.12%236,878
Jan 28, 20260.510.520.490.490.49-5.77%117,800
Jan 27, 20260.500.520.490.520.524.00%122,812
Jan 26, 20260.510.510.490.500.50-1.96%169,807
Jan 23, 20260.530.530.470.510.51-5.56%644,006
Jan 22, 20260.550.550.520.540.54-297,224
Jan 21, 20260.570.570.530.540.54-3.57%178,801
Jan 20, 20260.540.560.540.560.563.70%24,800
Jan 19, 20260.550.560.530.540.54-1.82%78,500
Jan 16, 20260.540.560.540.550.55-1.79%29,601
Jan 15, 20260.550.560.540.560.561.82%35,723
Jan 14, 20260.560.560.480.550.55-3.51%66,804
Jan 13, 20260.560.580.550.570.57-1.72%322,828
Jan 12, 20260.580.580.560.580.58-12,900
Jan 9, 20260.570.580.560.580.58-106,200
Jan 8, 20260.580.580.570.580.58-24,500
Jan 7, 20260.580.580.560.580.58-10,001
Jan 6, 20260.580.580.560.580.58-900
Jan 5, 20260.570.590.570.580.58-66,903
Dec 30, 20250.570.580.560.580.583.57%59,800
Dec 29, 20250.560.560.550.560.561.82%24,400
Dec 26, 20250.560.560.550.550.55-1.79%148,414
Dec 25, 20250.570.580.560.560.56-1.75%165,435
Dec 24, 20250.590.590.570.570.57-3.39%107,400
Dec 23, 20250.590.600.560.590.59-1.67%145,515
Dec 22, 20250.590.620.590.600.60-49,610
Dec 19, 20250.590.610.590.600.60-61,605
Dec 18, 20250.640.640.600.600.60-6.25%86,711
Dec 17, 20250.640.640.610.640.641.59%120,600
Dec 16, 20250.640.640.600.630.63-46,600
Dec 15, 20250.630.640.630.630.633.28%7,300
Dec 12, 20250.620.640.610.610.61-4.69%8,900
Dec 11, 20250.630.640.620.640.641.59%54,009
Dec 9, 20250.610.640.600.630.635.00%156,500
Dec 8, 20250.610.650.600.600.60-1.64%217,810
Dec 4, 20250.640.730.610.610.61-1.61%1,698,408
Dec 3, 20250.660.670.470.620.62-6.06%76,618
Dec 2, 20250.670.670.660.660.66-24,200
Dec 1, 20250.660.670.650.660.661.54%23,900
Nov 28, 20250.680.690.610.650.65-5.80%93,300
Nov 27, 20250.680.690.640.690.691.47%28,900
Nov 26, 20250.610.680.580.680.689.68%224,402
Nov 25, 20250.640.640.620.620.62-3.13%11,100
Nov 24, 20250.640.650.590.640.64-39,604
Nov 21, 20250.640.640.640.640.64-28,200
Nov 20, 20250.640.650.640.640.64-1,300
Nov 19, 20250.660.660.640.640.64-3.03%19,399
Nov 18, 20250.640.660.640.660.66-12,715
Nov 17, 20250.650.660.640.660.66-70,100
Nov 14, 20250.660.660.640.660.66-68,200
Nov 13, 20250.670.670.640.660.66-1.49%204,800
Nov 12, 20250.670.690.660.670.67-1.47%21,100
Nov 11, 20250.690.690.640.680.68-1.45%31,199
Nov 10, 20250.700.700.690.690.69-1.43%24,700
Nov 7, 20250.700.700.680.700.70-15,372
Nov 6, 20250.680.700.680.700.701.45%26,100
Nov 5, 20250.690.700.690.690.69-20,100
Nov 4, 20250.690.700.660.690.691.47%54,371
Nov 3, 20250.700.700.670.680.681.49%12,100
Oct 31, 20250.690.700.670.670.67-5.63%36,528
Oct 30, 20250.660.750.660.710.717.58%182,110
Oct 29, 20250.670.690.660.660.66-1.49%9,501
Oct 28, 20250.700.700.670.670.67-4.29%34,900
Oct 27, 20250.700.700.700.700.70-2,000
Oct 24, 20250.700.700.700.700.70-200
Oct 22, 20250.690.700.680.700.701.45%17,300
Oct 21, 20250.690.690.680.690.69-27,800
Oct 20, 20250.690.710.660.690.69-2.82%53,904
Oct 17, 20250.710.720.680.710.711.43%30,200
Oct 16, 20250.690.700.690.700.70-1.41%11,200
Oct 15, 20250.710.710.700.710.714.41%400
Oct 14, 20250.710.720.680.680.68-4.23%16,900
Oct 10, 20250.710.710.700.710.711.43%2,900
Oct 9, 20250.720.730.690.700.701.45%37,201