Eastern Water Resources Development & Mgmt Public Co. Ltd.(TH:EASTW)
฿4.32-0.02 (-0.46%)
TH:EASTW
Eastern Water Resources Development & Mgmt Public Co. Ltd. historical prices
฿4.32
At close:-0.02 (-0.46%)
Eastern Water Resources Development & Mgmt Public Co. Ltd. (EASTW) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4.40 | 4.40 | 4.28 | 4.32 | 4.32 | -0.46% | 920,280 | 0.27 |
| Nov 10, 2026 | 4.18 | 4.36 | 4.18 | 4.34 | 4.34 | +5.34% | 1,874,714 | 0.54 |
| Nov 09, 2026 | 4.16 | 4.24 | 4.08 | 4.12 | 4.12 | 0.00% | 898,992 | 0.26 |
| Nov 06, 2026 | 4.18 | 4.20 | 4.12 | 4.12 | 4.12 | -2.83% | 854,734 | 0.24 |
| Nov 05, 2026 | 4.22 | 4.30 | 4.20 | 4.24 | 4.24 | 0.00% | 761,145 | 0.22 |
| Nov 04, 2026 | 4.10 | 4.24 | 4.00 | 4.24 | 4.24 | +3.41% | 2,878,362 | 0.82 |
| Nov 03, 2026 | 4.14 | 4.30 | 4.10 | 4.10 | 4.10 | -1.44% | 1,867,571 | 0.53 |
| Nov 02, 2026 | 4.16 | 4.24 | 4.16 | 4.16 | 4.16 | 0.00% | 1,279,382 | 0.35 |
| Oct 30, 2026 | 4.44 | 4.44 | 4.16 | 4.16 | 4.16 | -5.88% | 3,297,780 | 0.88 |
| Oct 29, 2026 | 4.46 | 4.48 | 4.34 | 4.42 | 4.42 | -0.90% | 1,170,681 | 0.29 |
| Oct 28, 2026 | 4.48 | 4.60 | 4.46 | 4.46 | 4.46 | 0.00% | 2,182,040 | 0.54 |
| Oct 27, 2026 | 4.76 | 4.78 | 4.46 | 4.46 | 4.46 | -6.30% | 5,609,215 | 1.39 |
| Oct 26, 2026 | 4.86 | 4.86 | 4.68 | 4.76 | 4.76 | -2.06% | 2,553,845 | 0.64 |
| Oct 23, 2026 | 4.86 | 4.94 | 4.86 | 4.86 | 4.86 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 4.94 | 4.94 | 4.86 | 4.86 | 4.86 | -1.62% | 1,210,741 | 0.30 |
| Oct 21, 2026 | 4.98 | 4.98 | 4.90 | 4.94 | 4.94 | -0.80% | 633,782 | 0.16 |
| Oct 20, 2026 | 4.94 | 5.00 | 4.94 | 4.98 | 4.98 | +0.81% | 3,582,801 | 0.88 |
| Oct 19, 2026 | 4.96 | 5.00 | 4.94 | 4.94 | 4.94 | -1.20% | 421,496 | 0.10 |
| Oct 16, 2026 | 5.00 | 5.05 | 4.98 | 5.00 | 5.00 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 4.98 | 5.05 | 4.98 | 5.00 | 5.00 | 0.00% | 20,958,696 | 5.20 |
| Oct 14, 2026 | 4.88 | 5.00 | 4.88 | 5.00 | 5.00 | +2.46% | 931,424 | 0.22 |
| Oct 13, 2026 | 4.88 | 4.90 | 4.84 | 4.88 | 4.88 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 4.86 | 4.90 | 4.84 | 4.88 | 4.88 | 0.00% | 395,591 | 0.09 |
| Oct 09, 2026 | 4.80 | 4.90 | 4.80 | 4.88 | 4.88 | +1.24% | 953,874 | 0.22 |
| Oct 08, 2026 | 5.00 | 5.00 | 4.82 | 4.82 | 4.82 | -3.60% | 2,975,020 | 0.68 |
| Oct 07, 2026 | 5.05 | 5.20 | 5.00 | 5.00 | 5.00 | -0.99% | 5,124,296 | 1.18 |
| Oct 06, 2026 | 5.00 | 5.10 | 4.96 | 5.05 | 5.05 | +1.41% | 4,224,301 | 0.97 |
| Oct 05, 2026 | 5.05 | 5.05 | 4.96 | 4.98 | 4.98 | -0.40% | 1,634,618 | 0.37 |
| Oct 02, 2026 | 4.98 | 5.05 | 4.98 | 5.00 | 5.00 | +0.81% | 1,170,166 | 0.27 |
| Oct 01, 2026 | 5.15 | 5.20 | 4.96 | 4.96 | 4.96 | -4.62% | 4,369,313 | 1.01 |
| Sep 30, 2026 | 5.15 | 5.20 | 4.96 | 5.20 | 5.20 | 0.00% | 84,629,460 | 27.64 |
| Sep 29, 2026 | 5.00 | 5.20 | 4.96 | 5.20 | 5.20 | +4.42% | 2,679,221 | 0.87 |
| Sep 28, 2026 | 5.00 | 5.05 | 4.96 | 4.98 | 4.98 | -0.40% | 619,836 | 0.20 |
| Sep 25, 2026 | 4.92 | 5.05 | 4.90 | 5.00 | 5.00 | +1.63% | 1,009,816 | 0.31 |
| Sep 24, 2026 | 5.00 | 5.00 | 4.90 | 4.92 | 4.92 | -1.60% | 1,092,240 | 0.33 |
| Sep 23, 2026 | 5.00 | 5.05 | 4.98 | 5.00 | 5.00 | 0.00% | 1,006,908 | 0.31 |
| Sep 22, 2026 | 4.94 | 5.05 | 4.92 | 5.00 | 5.00 | +2.04% | 2,279,466 | 0.70 |
| Sep 21, 2026 | 4.90 | 4.98 | 4.90 | 4.90 | 4.90 | -0.41% | 747,201 | 0.23 |
| Sep 18, 2026 | 4.94 | 4.94 | 4.86 | 4.92 | 4.92 | +0.82% | 681,289 | 0.21 |
| Sep 17, 2026 | 4.92 | 4.98 | 4.88 | 4.88 | 4.88 | -0.41% | 742,100 | 0.22 |
| Sep 16, 2026 | 5.10 | 5.15 | 4.90 | 4.90 | 4.90 | -3.92% | 1,100,484 | 0.33 |
| Sep 15, 2026 | 4.96 | 5.10 | 4.94 | 5.10 | 5.10 | +3.24% | 890,411 | 0.27 |
| Sep 14, 2026 | 5.00 | 5.05 | 4.94 | 4.94 | 4.94 | -2.18% | 941,039 | 0.28 |
| Sep 11, 2026 | 5.00 | 5.15 | 4.96 | 5.05 | 5.05 | +1.00% | 1,402,115 | 0.40 |
| Sep 10, 2026 | 5.10 | 5.15 | 5.00 | 5.00 | 5.00 | 0.00% | 1,985,385 | 0.57 |
| Sep 09, 2026 | 4.82 | 5.05 | 4.82 | 5.00 | 5.00 | +2.88% | 2,056,419 | 0.59 |
| Sep 08, 2026 | 4.82 | 4.86 | 4.82 | 4.86 | 4.86 | 0.00% | 377,797 | 0.11 |
| Sep 07, 2026 | 4.80 | 4.86 | 4.76 | 4.86 | 4.86 | +1.25% | 631,423 | 0.18 |
| Sep 04, 2026 | 4.64 | 4.86 | 4.64 | 4.80 | 4.80 | +3.00% | 1,900,097 | 0.52 |
| Sep 03, 2026 | 4.70 | 4.76 | 4.66 | 4.66 | 4.66 | -0.85% | 1,303,136 | 0.35 |
