Skip to main content
Eastern Technical Engineering PCL (BKK:ETE)
Thailand flag Thailand · Delayed Price · Currency is THB
0.590
0.00 (0.00%)
Apr 29, 2026, 11:46 AM ICT

BKK:ETE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.590.610.590.590.59-9,501
Apr 27, 20260.600.600.580.590.59-1.67%34,500
Apr 24, 20260.580.600.580.600.60-57,100
Apr 23, 20260.600.610.590.600.60-7,802
Apr 22, 20260.590.610.590.600.60-34,700
Apr 21, 20260.590.640.590.600.601.69%333,900
Apr 20, 20260.590.600.590.590.59-19,000
Apr 17, 20260.590.600.590.590.591.72%2,000
Apr 16, 20260.600.600.570.580.58-3.33%81,103
Apr 10, 20260.590.600.560.600.60-63,500
Apr 9, 20260.590.600.590.600.60-30,400
Apr 8, 20260.590.600.590.600.60-3,200
Apr 7, 20260.600.600.600.600.60-20,100
Apr 3, 20260.600.620.590.600.60-61,700
Apr 2, 20260.600.610.600.600.60-15,700
Apr 1, 20260.580.610.570.600.60-34,000
Mar 31, 20260.600.600.600.600.60-83,538
Mar 30, 20260.600.600.580.600.60-86,071
Mar 27, 20260.610.610.600.600.60-50,301
Mar 26, 20260.600.600.590.600.60-32,700
Mar 25, 20260.590.600.570.600.601.69%40,700
Mar 24, 20260.590.600.590.590.59-50,600
Mar 23, 20260.590.600.590.590.59-1.67%66,900
Mar 20, 20260.580.600.580.600.60-41,799
Mar 19, 20260.600.630.580.600.60-155,601
Mar 18, 20260.590.600.590.600.605.26%26,601
Mar 17, 20260.590.610.540.570.57-3.39%217,410
Mar 16, 20260.580.620.580.590.591.72%81,400
Mar 13, 20260.610.610.570.580.58-4.92%114,700
Mar 12, 20260.600.610.590.610.61-103,500
Mar 11, 20260.600.610.590.610.61-179,700
Mar 10, 20260.600.610.590.610.611.67%39,800
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