Thai Eastern Group Holdings PCL (BKK:TEGH)
Thailand
· Delayed Price · Currency is THB 3.220
+0.020 (0.63%)
Apr 29, 2026, 4:39 PM ICT
BKK:TEGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.20 | 3.24 | 3.18 | 3.20 | 3.20 | - | 1,423,005 |
| Apr 27, 2026 | 3.22 | 3.22 | 3.16 | 3.20 | 3.20 | -0.62% | 972,610 |
| Apr 24, 2026 | 3.14 | 3.22 | 3.14 | 3.22 | 3.22 | 2.55% | 394,300 |
| Apr 23, 2026 | 3.22 | 3.22 | 3.14 | 3.14 | 3.14 | -1.88% | 581,890 |
| Apr 22, 2026 | 3.14 | 3.22 | 3.14 | 3.20 | 3.20 | 1.91% | 244,508 |
| Apr 21, 2026 | 3.10 | 3.18 | 3.10 | 3.14 | 3.14 | 0.64% | 199,410 |
| Apr 20, 2026 | 3.10 | 3.12 | 3.08 | 3.12 | 3.12 | 0.65% | 458,812 |
| Apr 17, 2026 | 3.18 | 3.18 | 3.10 | 3.10 | 3.10 | -1.90% | 341,777 |
| Apr 16, 2026 | 3.16 | 3.18 | 3.14 | 3.16 | 3.16 | - | 434,330 |
| Apr 10, 2026 | 3.18 | 3.20 | 3.14 | 3.16 | 3.16 | -0.63% | 508,300 |
| Apr 9, 2026 | 3.18 | 3.22 | 3.14 | 3.18 | 3.18 | 0.63% | 919,002 |
| Apr 8, 2026 | 3.24 | 3.24 | 3.16 | 3.16 | 3.16 | -2.47% | 466,302 |
| Apr 7, 2026 | 3.22 | 3.24 | 3.20 | 3.24 | 3.24 | 1.25% | 363,167 |
| Apr 3, 2026 | 3.26 | 3.26 | 3.20 | 3.20 | 3.20 | -1.84% | 500,186 |
| Apr 2, 2026 | 3.22 | 3.26 | 3.20 | 3.26 | 3.26 | 1.87% | 428,942 |
| Apr 1, 2026 | 3.24 | 3.24 | 3.18 | 3.20 | 3.20 | -1.84% | 657,118 |
| Mar 31, 2026 | 3.30 | 3.34 | 3.24 | 3.26 | 3.26 | -1.21% | 1,252,413 |
| Mar 30, 2026 | 3.18 | 3.30 | 3.18 | 3.30 | 3.30 | 3.77% | 1,411,984 |
| Mar 27, 2026 | 3.16 | 3.24 | 3.16 | 3.18 | 3.18 | 0.63% | 1,616,038 |
| Mar 26, 2026 | 3.16 | 3.18 | 3.12 | 3.16 | 3.16 | - | 638,201 |
| Mar 25, 2026 | 3.14 | 3.16 | 3.08 | 3.16 | 3.16 | -0.63% | 1,330,343 |
| Mar 24, 2026 | 3.24 | 3.24 | 3.14 | 3.18 | 3.18 | 0.63% | 693,970 |
| Mar 23, 2026 | 3.18 | 3.22 | 3.12 | 3.16 | 3.16 | -1.86% | 1,635,537 |
| Mar 20, 2026 | 3.20 | 3.28 | 3.20 | 3.22 | 3.22 | 0.63% | 1,393,141 |
| Mar 19, 2026 | 3.18 | 3.34 | 3.18 | 3.20 | 3.20 | -6.98% | 4,957,156 |
| Mar 18, 2026 | 3.52 | 3.52 | 3.42 | 3.44 | 3.22 | -1.71% | 6,478,687 |
| Mar 17, 2026 | 3.52 | 3.52 | 3.40 | 3.50 | 3.28 | - | 5,502,818 |
| Mar 16, 2026 | 3.34 | 3.50 | 3.34 | 3.50 | 3.28 | 5.42% | 9,278,540 |
| Mar 13, 2026 | 3.32 | 3.38 | 3.30 | 3.32 | 3.11 | 1.22% | 1,914,033 |
| Mar 12, 2026 | 3.30 | 3.32 | 3.28 | 3.28 | 3.07 | -0.61% | 711,604 |
| Mar 11, 2026 | 3.28 | 3.32 | 3.26 | 3.30 | 3.09 | 1.23% | 858,711 |
| Mar 10, 2026 | 3.30 | 3.32 | 3.26 | 3.26 | 3.05 | -0.61% | 841,012 |
| Mar 9, 2026 | 3.26 | 3.36 | 3.20 | 3.28 | 3.07 | -0.61% | 2,225,709 |
| Mar 6, 2026 | 3.12 | 3.32 | 3.10 | 3.30 | 3.09 | 6.45% | 3,172,126 |
| Mar 5, 2026 | 3.10 | 3.12 | 3.08 | 3.10 | 2.90 | 0.65% | 369,505 |
| Mar 4, 2026 | 3.12 | 3.12 | 2.98 | 3.08 | 2.88 | -2.53% | 2,361,946 |
| Mar 2, 2026 | 3.14 | 3.22 | 3.14 | 3.16 | 2.96 | -2.47% | 1,374,602 |
| Feb 27, 2026 | 3.30 | 3.32 | 3.10 | 3.24 | 3.03 | -1.82% | 679,944 |
| Feb 26, 2026 | 3.34 | 3.34 | 3.28 | 3.30 | 3.09 | -0.60% | 310,340 |
| Feb 25, 2026 | 3.32 | 3.36 | 3.30 | 3.32 | 3.11 | - | 1,044,390 |
| Feb 24, 2026 | 3.28 | 3.32 | 3.26 | 3.32 | 3.11 | 1.84% | 1,069,108 |
| Feb 23, 2026 | 3.36 | 3.36 | 3.24 | 3.26 | 3.05 | -0.61% | 836,184 |
| Feb 20, 2026 | 3.34 | 3.38 | 3.22 | 3.28 | 3.07 | -1.80% | 1,224,982 |
| Feb 19, 2026 | 3.30 | 3.34 | 3.28 | 3.34 | 3.13 | 1.21% | 1,353,712 |
| Feb 18, 2026 | 3.30 | 3.30 | 3.24 | 3.30 | 3.09 | -0.60% | 938,678 |
| Feb 17, 2026 | 3.30 | 3.32 | 3.24 | 3.32 | 3.11 | 1.84% | 1,407,407 |
| Feb 16, 2026 | 3.22 | 3.28 | 3.20 | 3.26 | 3.05 | 2.52% | 757,405 |
| Feb 13, 2026 | 3.16 | 3.22 | 3.14 | 3.18 | 2.98 | 0.63% | 484,001 |
| Feb 12, 2026 | 3.12 | 3.18 | 3.10 | 3.16 | 2.96 | 1.28% | 713,916 |
| Feb 11, 2026 | 3.12 | 3.16 | 3.10 | 3.12 | 2.92 | - | 443,116 |
| Feb 10, 2026 | 3.08 | 3.12 | 3.08 | 3.12 | 2.92 | - | 268,000 |
| Feb 9, 2026 | 3.12 | 3.12 | 3.06 | 3.12 | 2.92 | - | 958,600 |
| Feb 6, 2026 | 3.12 | 3.12 | 3.08 | 3.12 | 2.92 | - | 85,710 |
| Feb 5, 2026 | 3.06 | 3.14 | 3.04 | 3.12 | 2.92 | 1.96% | 145,626 |
| Feb 4, 2026 | 3.06 | 3.08 | 3.04 | 3.06 | 2.86 | - | 85,100 |
| Feb 3, 2026 | 3.06 | 3.10 | 3.04 | 3.06 | 2.86 | 0.66% | 389,009 |
| Feb 2, 2026 | 3.08 | 3.08 | 3.04 | 3.04 | 2.85 | -1.30% | 382,700 |
| Jan 30, 2026 | 3.08 | 3.10 | 3.06 | 3.08 | 2.88 | - | 522,488 |
| Jan 29, 2026 | 3.10 | 3.10 | 3.06 | 3.08 | 2.88 | -0.65% | 204,808 |
| Jan 28, 2026 | 3.10 | 3.12 | 3.06 | 3.10 | 2.90 | - | 396,103 |
| Jan 27, 2026 | 3.08 | 3.12 | 3.06 | 3.10 | 2.90 | 0.65% | 308,800 |
| Jan 26, 2026 | 3.16 | 3.18 | 3.06 | 3.08 | 2.88 | - | 452,755 |
| Jan 23, 2026 | 3.06 | 3.10 | 3.06 | 3.08 | 2.88 | 0.65% | 573,300 |
| Jan 22, 2026 | 3.14 | 3.14 | 3.04 | 3.06 | 2.86 | -0.65% | 370,565 |
| Jan 21, 2026 | 3.04 | 3.08 | 3.02 | 3.08 | 2.88 | 1.32% | 397,000 |
| Jan 20, 2026 | 3.04 | 3.10 | 2.98 | 3.04 | 2.85 | - | 909,908 |
| Jan 19, 2026 | 3.02 | 3.06 | 3.00 | 3.04 | 2.85 | 1.33% | 468,402 |
| Jan 16, 2026 | 3.02 | 3.04 | 2.98 | 3.00 | 2.81 | - | 835,214 |
| Jan 15, 2026 | 3.02 | 3.04 | 2.98 | 3.00 | 2.81 | - | 385,301 |
| Jan 14, 2026 | 3.00 | 3.02 | 3.00 | 3.00 | 2.81 | - | 207,300 |
| Jan 13, 2026 | 3.04 | 3.04 | 3.00 | 3.00 | 2.81 | -1.32% | 262,100 |
| Jan 12, 2026 | 3.02 | 3.04 | 3.00 | 3.04 | 2.85 | 0.66% | 314,585 |
| Jan 9, 2026 | 2.98 | 3.02 | 2.98 | 3.02 | 2.83 | 0.67% | 359,338 |
| Jan 8, 2026 | 3.00 | 3.00 | 2.96 | 3.00 | 2.81 | - | 358,300 |
| Jan 7, 2026 | 3.02 | 3.02 | 3.00 | 3.00 | 2.81 | -0.66% | 1,131,701 |
| Jan 6, 2026 | 2.98 | 3.02 | 2.98 | 3.02 | 2.83 | 0.67% | 412,500 |
| Jan 5, 2026 | 3.02 | 3.04 | 2.96 | 3.00 | 2.81 | - | 112,001 |
| Dec 30, 2025 | 2.94 | 3.00 | 2.94 | 3.00 | 2.81 | 1.35% | 172,635 |
| Dec 29, 2025 | 2.96 | 2.98 | 2.94 | 2.96 | 2.77 | 0.68% | 48,023 |
| Dec 26, 2025 | 2.96 | 2.98 | 2.94 | 2.94 | 2.75 | - | 257,404 |
| Dec 25, 2025 | 2.94 | 2.96 | 2.94 | 2.94 | 2.75 | -0.68% | 84,012 |
| Dec 24, 2025 | 2.92 | 2.96 | 2.88 | 2.96 | 2.77 | 1.37% | 274,110 |
| Dec 23, 2025 | 2.92 | 2.92 | 2.90 | 2.92 | 2.73 | - | 132,366 |
| Dec 22, 2025 | 2.88 | 2.94 | 2.88 | 2.92 | 2.73 | 0.69% | 318,210 |
| Dec 19, 2025 | 2.88 | 2.90 | 2.86 | 2.90 | 2.71 | - | 66,001 |
| Dec 18, 2025 | 2.92 | 2.92 | 2.86 | 2.90 | 2.71 | -0.68% | 126,820 |
| Dec 17, 2025 | 2.94 | 2.94 | 2.90 | 2.92 | 2.73 | - | 112,801 |
| Dec 16, 2025 | 2.90 | 2.92 | 2.90 | 2.92 | 2.73 | - | 392,116 |
| Dec 15, 2025 | 2.90 | 2.94 | 2.88 | 2.92 | 2.73 | 1.39% | 100,614 |
| Dec 12, 2025 | 2.82 | 2.90 | 2.82 | 2.88 | 2.70 | 1.41% | 113,002 |
| Dec 11, 2025 | 2.88 | 2.88 | 2.82 | 2.84 | 2.66 | -1.39% | 398,767 |
| Dec 9, 2025 | 2.94 | 2.94 | 2.88 | 2.88 | 2.70 | -3.36% | 564,123 |
| Dec 8, 2025 | 2.94 | 3.00 | 2.94 | 2.98 | 2.79 | 0.68% | 461,129 |
| Dec 4, 2025 | 2.92 | 2.96 | 2.92 | 2.96 | 2.77 | 1.37% | 318,400 |
| Dec 3, 2025 | 2.90 | 2.98 | 2.90 | 2.92 | 2.73 | 2.10% | 40,395,320 |
| Dec 2, 2025 | 2.92 | 2.94 | 2.86 | 2.86 | 2.68 | -0.69% | 534,210 |
| Dec 1, 2025 | 2.86 | 2.92 | 2.84 | 2.88 | 2.70 | 0.70% | 762,634 |
| Nov 28, 2025 | 2.90 | 2.90 | 2.86 | 2.86 | 2.68 | -0.69% | 167,357 |
| Nov 27, 2025 | 2.84 | 2.94 | 2.84 | 2.88 | 2.70 | 1.41% | 239,615 |
| Nov 26, 2025 | 2.84 | 2.88 | 2.84 | 2.84 | 2.66 | -1.39% | 65,603 |