Eastern Polymer Group Public Company Limited
| Date | Open | High | Low | Close | Volume | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Previous 2 weeks (23/07/2025 to 06/08/2025) |
2.82 | 3.12 | 2.76 | 3.10 | 37,442,732 | 110,357,593 |
| Previous 4 weeks (24/06/2025 to 22/07/2025) |
2.26 | 2.96 | 2.26 | 2.80 | 43,849,579 | 113,942,876 |
| Daily Historical Data | ||||||
| 22/08/2025 | 3.06 | 3.12 | 3.04 | 3.08 | 1,892,560 | 5,816,120 |
| 21/08/2025 | 3.14 | 3.14 | 3.06 | 3.06 | 1,894,600 | 5,849,414 |
| 20/08/2025 | 3.04 | 3.16 | 3.00 | 3.14 | 3,421,901 | 10,493,797 |
| 19/08/2025 | 3.12 | 3.16 | 2.98 | 3.00 | 4,115,611 | 12,575,293 |
| 18/08/2025 | 3.12 | 3.20 | 3.10 | 3.12 | 3,734,754 | 11,758,361 |
| 15/08/2025 | 3.06 | 3.16 | 3.02 | 3.10 | 3,579,759 | 11,090,512 |
| 14/08/2025 | 3.08 | 3.22 | 3.06 | 3.08 | 4,623,865 | 14,503,376 |
| 13/08/2025 | 3.00 | 3.06 | 3.00 | 3.02 | 1,572,809 | 4,744,927 |
| 08/08/2025 | 3.04 | 3.06 | 2.96 | 3.00 | 1,886,901 | 5,669,047 |
| 07/08/2025 | 3.16 | 3.16 | 3.04 | 3.04 | 2,920,735 | 9,014,707 |
| 06/08/2025 | 2.90 | 3.12 | 2.90 | 3.10 | 5,916,822 | 17,962,186 |
| 05/08/2025 | 2.82 | 2.92 | 2.80 | 2.88 | 4,417,773 | 12,702,857 |
| 04/08/2025 | 2.84 | 2.86 | 2.76 | 2.76 | 1,679,960 | 4,685,810 |
| 01/08/2025 | 2.88 | 2.92 | 2.82 | 2.84 | 3,579,112 | 10,291,402 |
| 31/07/2025 | 3.02 | 3.02 | 2.94 | 2.94 | 3,635,743 | 10,808,446 |
| 30/07/2025 | 2.98 | 3.04 | 2.94 | 3.02 | 3,306,201 | 9,938,007 |
| 29/07/2025 | 2.96 | 3.02 | 2.94 | 2.98 | 3,279,247 | 9,769,738 |
| 25/07/2025 | 2.96 | 3.02 | 2.92 | 2.94 | 3,589,119 | 10,661,585 |
| 24/07/2025 | 2.94 | 2.98 | 2.86 | 2.96 | 4,478,180 | 13,114,969 |
| 23/07/2025 | 2.82 | 2.96 | 2.82 | 2.94 | 3,560,575 | 10,422,593 |
| 22/07/2025 | 2.88 | 2.96 | 2.78 | 2.80 | 4,614,647 | 13,156,670 |
| 21/07/2025 | 2.90 | 2.94 | 2.88 | 2.88 | 1,347,888 | 3,913,065 |
| 18/07/2025 | 2.92 | 2.96 | 2.88 | 2.92 | 2,673,700 | 7,793,696 |
| 17/07/2025 | 2.90 | 2.94 | 2.86 | 2.90 | 2,602,425 | 7,565,583 |
| 16/07/2025 | 2.88 | 2.94 | 2.82 | 2.84 | 3,353,847 | 9,635,972 |
| 15/07/2025 | 2.78 | 2.86 | 2.78 | 2.82 | 1,589,620 | 4,479,936 |
| 14/07/2025 | 2.52 | 2.64 | 2.52 | 2.62 | 2,270,166 | 5,913,981 |
| 11/07/2025 | 2.44 | 2.56 | 2.42 | 2.48 | 2,420,639 | 6,070,288 |
| 09/07/2025 | 2.54 | 2.54 | 2.46 | 2.46 | 671,143 | 1,671,241 |
| 08/07/2025 | 2.48 | 2.56 | 2.44 | 2.52 | 1,392,010 | 3,481,091 |
| 07/07/2025 | 2.54 | 2.54 | 2.48 | 2.48 | 1,714,011 | 4,307,577 |
| 04/07/2025 | 2.52 | 2.62 | 2.48 | 2.54 | 2,351,800 | 6,023,144 |
| 03/07/2025 | 2.40 | 2.52 | 2.40 | 2.50 | 3,741,946 | 9,212,661 |
| 02/07/2025 | 2.34 | 2.40 | 2.30 | 2.40 | 1,838,390 | 4,289,105 |
| 01/07/2025 | 2.28 | 2.34 | 2.26 | 2.34 | 3,642,567 | 8,363,436 |