Skip to main content
Thai Eastern Group Holdings PCL (BKK:TEGH)
Thailand flag Thailand · Delayed Price · Currency is THB
3.280
-0.020 (-0.61%)
Mar 9, 2026, 4:39 PM ICT

BKK:TEGH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263.123.323.103.303.306.45%3,172,126
Mar 5, 20263.103.123.083.103.100.65%369,505
Mar 4, 20263.123.122.983.083.08-2.53%2,361,946
Mar 2, 20263.143.223.143.163.16-2.47%1,374,602
Feb 27, 20263.303.323.103.243.24-1.82%679,944
Feb 26, 20263.343.343.283.303.30-0.60%310,340
Feb 25, 20263.323.363.303.323.32-1,044,390
Feb 24, 20263.283.323.263.323.321.84%1,069,108
Feb 23, 20263.363.363.243.263.26-0.61%836,184
Feb 20, 20263.343.383.223.283.28-1.80%1,224,982
Feb 19, 20263.303.343.283.343.341.21%1,353,712
Feb 18, 20263.303.303.243.303.30-0.60%938,678
Feb 17, 20263.303.323.243.323.321.84%1,407,407
Feb 16, 20263.223.283.203.263.262.52%757,405
Feb 13, 20263.163.223.143.183.180.63%484,001
Feb 12, 20263.123.183.103.163.161.28%713,916
Feb 11, 20263.123.163.103.123.12-443,116
Feb 10, 20263.083.123.083.123.12-268,000
Feb 9, 20263.123.123.063.123.12-958,600
Feb 6, 20263.123.123.083.123.12-85,710
Feb 5, 20263.063.143.043.123.121.96%145,626
Feb 4, 20263.063.083.043.063.06-85,100
Feb 3, 20263.063.103.043.063.060.66%389,009
Feb 2, 20263.083.083.043.043.04-1.30%382,700
Jan 30, 20263.083.103.063.083.08-522,488
Jan 29, 20263.103.103.063.083.08-0.65%204,808
Jan 28, 20263.103.123.063.103.10-396,103
Jan 27, 20263.083.123.063.103.100.65%308,800
Jan 26, 20263.163.183.063.083.08-452,755
Jan 23, 20263.063.103.063.083.080.65%573,300
Jan 22, 20263.143.143.043.063.06-0.65%370,565
Jan 21, 20263.043.083.023.083.081.32%397,000
Jan 20, 20263.043.102.983.043.04-909,908
Jan 19, 20263.023.063.003.043.041.33%468,402
Jan 16, 20263.023.042.983.003.00-835,214
Jan 15, 20263.023.042.983.003.00-385,301
Jan 14, 20263.003.023.003.003.00-207,300
Jan 13, 20263.043.043.003.003.00-1.32%262,100
Jan 12, 20263.023.043.003.043.040.66%314,585
Jan 9, 20262.983.022.983.023.020.67%359,338
Jan 8, 20263.003.002.963.003.00-358,300
Jan 7, 20263.023.023.003.003.00-0.66%1,131,701
Jan 6, 20262.983.022.983.023.020.67%412,500
Jan 5, 20263.023.042.963.003.00-112,001
Dec 30, 20252.943.002.943.003.001.35%172,635
Dec 29, 20252.962.982.942.962.960.68%48,023
Dec 26, 20252.962.982.942.942.94-257,404
Dec 25, 20252.942.962.942.942.94-0.68%84,012
Dec 24, 20252.922.962.882.962.961.37%274,110
Dec 23, 20252.922.922.902.922.92-132,366
Dec 22, 20252.882.942.882.922.920.69%318,210
Dec 19, 20252.882.902.862.902.90-66,001
Dec 18, 20252.922.922.862.902.90-0.68%126,820
Dec 17, 20252.942.942.902.922.92-112,801
Dec 16, 20252.902.922.902.922.92-392,116
Dec 15, 20252.902.942.882.922.921.39%100,614
Dec 12, 20252.822.902.822.882.881.41%113,002
Dec 11, 20252.882.882.822.842.84-1.39%398,767
Dec 9, 20252.942.942.882.882.88-3.36%564,123
Dec 8, 20252.943.002.942.982.980.68%461,129
Dec 4, 20252.922.962.922.962.961.37%318,400
Dec 3, 20252.902.982.902.922.922.10%40,395,320
Dec 2, 20252.922.942.862.862.86-0.69%534,210
Dec 1, 20252.862.922.842.882.880.70%762,634
Nov 28, 20252.902.902.862.862.86-0.69%167,357
Nov 27, 20252.842.942.842.882.881.41%239,615
Nov 26, 20252.842.882.842.842.84-1.39%65,603
Nov 25, 20252.862.882.842.882.880.70%49,500
Nov 24, 20252.842.862.822.862.86-214,692
Nov 21, 20252.842.862.842.862.86-0.69%40,309
Nov 20, 20252.842.922.822.882.881.41%484,023
Nov 19, 20252.862.922.842.842.84-133,903
Nov 18, 20252.802.842.802.842.84-199,467
Nov 17, 20252.802.902.802.842.84-899,642
Nov 14, 20252.962.962.822.842.84-4.70%856,498
Nov 13, 20252.963.002.942.982.980.68%53,960
Nov 12, 20252.923.002.922.962.960.68%136,145
Nov 11, 20253.003.002.922.942.94-0.68%211,500
Nov 10, 20252.923.002.922.962.960.68%144,025
Nov 7, 20252.963.002.922.942.94-0.68%85,357
Nov 6, 20252.922.962.882.962.962.07%310,469
Nov 5, 20253.003.002.902.902.90-3.33%558,541
Nov 4, 20253.043.043.003.003.00-1.96%328,867
Nov 3, 20253.063.083.043.063.06-140,701
Oct 31, 20253.103.123.063.063.06-1.29%58,790
Oct 30, 20253.123.143.063.103.10-80,460
Oct 29, 20253.163.163.103.103.10-1.27%158,204
Oct 28, 20253.143.163.123.143.14-20,810
Oct 27, 20253.163.183.143.143.14-0.63%16,601
Oct 24, 20253.183.183.143.163.160.64%55,400
Oct 22, 20253.143.183.123.143.14-220,210
Oct 21, 20253.183.203.063.143.14-1.26%396,208
Oct 20, 20253.123.183.103.183.181.92%179,396
Oct 17, 20253.123.183.103.123.12-1.89%354,905
Oct 16, 20253.163.223.163.183.18-189,109
Oct 15, 20253.183.203.163.183.181.27%202,540
Oct 14, 20253.203.223.143.143.14-3.09%444,716
Oct 10, 20253.283.283.223.243.24-1.22%851,207
Oct 9, 20253.283.323.263.283.28-0.61%145,310
Oct 8, 20253.323.323.283.303.30-0.60%620,637