Eastern Polymer Group Public Company Ltd(TH:EPG)
฿5.65+0.10 (+1.80%)
TH:EPG
Eastern Polymer Group Public Company Ltd historical prices
฿5.65
At close:+0.10 (+1.80%)
Eastern Polymer Group Public Company Ltd (EPG) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5.60 | 5.70 | 5.55 | 5.65 | 5.65 | +1.80% | 11,249,220 | 0.82 |
| Nov 10, 2026 | 5.45 | 5.60 | 5.40 | 5.55 | 5.55 | +1.83% | 10,131,398 | 0.71 |
| Nov 09, 2026 | 5.50 | 5.55 | 5.25 | 5.30 | 5.30 | -2.75% | 13,944,874 | 1.00 |
| Nov 06, 2026 | 5.70 | 5.80 | 5.40 | 5.45 | 5.45 | -8.40% | 38,517,902 | 2.82 |
| Nov 05, 2026 | 6.00 | 6.10 | 5.90 | 5.95 | 5.95 | -0.83% | 7,953,117 | 0.58 |
| Nov 04, 2026 | 5.90 | 6.05 | 5.60 | 6.00 | 6.00 | +1.69% | 20,843,443 | 1.55 |
| Nov 03, 2026 | 6.10 | 6.10 | 5.90 | 5.90 | 5.90 | -2.48% | 7,257,956 | 0.54 |
| Nov 02, 2026 | 6.10 | 6.20 | 6.00 | 6.05 | 6.05 | +0.83% | 10,323,364 | 0.74 |
| Oct 30, 2026 | 6.00 | 6.10 | 5.90 | 6.00 | 6.00 | 0.00% | 11,358,346 | 0.82 |
| Oct 29, 2026 | 6.60 | 6.60 | 6.00 | 6.00 | 6.00 | -9.77% | 43,915,264 | 3.31 |
| Oct 28, 2026 | 6.70 | 6.75 | 6.65 | 6.65 | 6.65 | -0.75% | 5,097,181 | 0.38 |
| Oct 27, 2026 | 6.80 | 6.85 | 6.70 | 6.70 | 6.70 | -1.47% | 7,663,186 | 0.57 |
| Oct 26, 2026 | 6.80 | 6.80 | 6.65 | 6.80 | 6.80 | 0.00% | 8,788,400 | 0.66 |
| Oct 23, 2026 | 6.80 | 6.85 | 6.55 | 6.80 | 6.80 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 6.55 | 6.85 | 6.55 | 6.80 | 6.80 | +3.82% | 30,170,732 | 2.29 |
| Oct 21, 2026 | 6.50 | 6.60 | 6.35 | 6.55 | 6.55 | +1.55% | 14,233,987 | 1.08 |
| Oct 20, 2026 | 6.50 | 6.65 | 6.45 | 6.45 | 6.45 | -0.77% | 8,348,615 | 0.63 |
| Oct 19, 2026 | 6.65 | 6.70 | 6.50 | 6.50 | 6.50 | 0.00% | 20,555,696 | 1.55 |
| Oct 16, 2026 | 6.50 | 6.60 | 6.45 | 6.50 | 6.50 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 6.55 | 6.60 | 6.45 | 6.50 | 6.50 | -2.26% | 9,775,931 | 0.70 |
| Oct 14, 2026 | 6.60 | 6.70 | 6.50 | 6.65 | 6.65 | +0.76% | 28,972,612 | 2.06 |
| Oct 13, 2026 | 6.60 | 6.60 | 6.30 | 6.60 | 6.60 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 6.50 | 6.60 | 6.30 | 6.60 | 6.60 | +1.54% | 13,741,382 | 0.87 |
| Oct 09, 2026 | 6.40 | 6.50 | 6.30 | 6.50 | 6.50 | +1.56% | 9,170,590 | 0.56 |
| Oct 08, 2026 | 6.55 | 6.60 | 6.40 | 6.40 | 6.40 | -3.03% | 11,574,687 | 0.70 |
| Oct 07, 2026 | 6.30 | 6.60 | 6.25 | 6.60 | 6.60 | +4.76% | 35,652,436 | 2.17 |
| Oct 06, 2026 | 6.25 | 6.45 | 6.25 | 6.30 | 6.30 | +1.61% | 24,787,800 | 1.51 |
| Oct 05, 2026 | 6.15 | 6.25 | 6.10 | 6.20 | 6.20 | +1.64% | 6,133,715 | 0.37 |
| Oct 02, 2026 | 6.05 | 6.15 | 6.00 | 6.10 | 6.10 | +2.52% | 8,502,031 | 0.50 |
| Oct 01, 2026 | 6.15 | 6.15 | 5.95 | 5.95 | 5.95 | -2.46% | 10,273,454 | 0.59 |
| Sep 30, 2026 | 6.25 | 6.25 | 6.05 | 6.10 | 6.10 | -1.61% | 10,258,653 | 0.56 |
| Sep 29, 2026 | 6.35 | 6.40 | 6.15 | 6.20 | 6.20 | -2.36% | 7,130,487 | 0.38 |
| Sep 28, 2026 | 6.25 | 6.35 | 6.15 | 6.35 | 6.35 | +1.60% | 8,209,094 | 0.44 |
| Sep 25, 2026 | 6.15 | 6.30 | 6.15 | 6.25 | 6.25 | +1.63% | 9,611,723 | 0.51 |
| Sep 24, 2026 | 6.20 | 6.25 | 6.05 | 6.15 | 6.15 | -1.60% | 8,729,456 | 0.46 |
| Sep 23, 2026 | 6.25 | 6.35 | 6.15 | 6.25 | 6.25 | 0.00% | 11,403,728 | 0.60 |
| Sep 22, 2026 | 6.10 | 6.25 | 6.05 | 6.25 | 6.25 | +2.46% | 15,402,777 | 0.80 |
| Sep 21, 2026 | 5.90 | 6.15 | 5.90 | 6.10 | 6.10 | +3.39% | 11,411,037 | 0.59 |
| Sep 18, 2026 | 5.95 | 6.00 | 5.85 | 5.90 | 5.90 | -0.84% | 4,743,526 | 0.24 |
| Sep 17, 2026 | 5.90 | 6.05 | 5.90 | 5.95 | 5.95 | +0.85% | 6,260,642 | 0.32 |
| Sep 16, 2026 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | +0.85% | 14,842,868 | 0.75 |
| Sep 15, 2026 | 6.00 | 6.00 | 5.85 | 5.85 | 5.85 | -2.50% | 6,715,111 | 0.34 |
| Sep 14, 2026 | 6.00 | 6.05 | 5.90 | 6.00 | 6.00 | 0.00% | 8,537,103 | 0.42 |
| Sep 11, 2026 | 5.95 | 6.15 | 5.85 | 6.00 | 6.00 | +0.84% | 17,021,320 | 0.85 |
| Sep 10, 2026 | 6.00 | 6.05 | 5.90 | 5.95 | 5.95 | -0.83% | 7,824,608 | 0.39 |
| Sep 09, 2026 | 6.00 | 6.10 | 5.95 | 6.00 | 6.00 | +0.84% | 9,618,909 | 0.47 |
| Sep 08, 2026 | 6.00 | 6.00 | 5.90 | 5.95 | 5.95 | -0.83% | 7,390,559 | 0.36 |
| Sep 07, 2026 | 6.00 | 6.05 | 5.95 | 6.00 | 6.00 | 0.00% | 5,388,568 | 0.26 |
| Sep 04, 2026 | 6.00 | 6.05 | 5.90 | 6.00 | 6.00 | +0.84% | 9,194,205 | 0.43 |
| Sep 03, 2026 | 6.05 | 6.10 | 5.95 | 5.95 | 5.95 | -0.83% | 10,563,611 | 0.49 |
