Thai Eastern Group Holdings Public Company Limited(TH:TEGH)
฿3.14+0.02 (+0.64%)
TH:TEGH
Thai Eastern Group Holdings Public Company Limited historical prices
฿3.14
At close:+0.02 (+0.64%)
Thai Eastern Group Holdings Public Company Limited (TEGH) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3.14 | 3.16 | 3.12 | 3.14 | 3.14 | +0.64% | 50,210 | 0.03 |
| Nov 10, 2026 | 3.12 | 3.14 | 3.12 | 3.12 | 3.12 | +0.65% | 41,311 | 0.02 |
| Nov 09, 2026 | 3.10 | 3.14 | 3.10 | 3.12 | 3.12 | +0.65% | 553,300 | 0.30 |
| Nov 06, 2026 | 3.12 | 3.16 | 3.10 | 3.10 | 3.10 | -0.64% | 1,019,618 | 0.55 |
| Nov 05, 2026 | 3.18 | 3.18 | 3.08 | 3.12 | 3.12 | -1.27% | 1,357,765 | 0.73 |
| Nov 04, 2026 | 3.16 | 3.18 | 3.10 | 3.16 | 3.16 | 0.00% | 1,436,215 | 0.78 |
| Nov 03, 2026 | 3.16 | 3.20 | 3.16 | 3.16 | 3.16 | 0.00% | 471,302 | 0.26 |
| Nov 02, 2026 | 3.16 | 3.20 | 3.16 | 3.16 | 3.16 | 0.00% | 273,405 | 0.15 |
| Oct 30, 2026 | 3.20 | 3.20 | 3.16 | 3.16 | 3.16 | -1.25% | 1,266,205 | 0.69 |
| Oct 29, 2026 | 3.24 | 3.24 | 3.20 | 3.20 | 3.20 | -1.23% | 457,000 | 0.25 |
| Oct 28, 2026 | 3.26 | 3.28 | 3.22 | 3.24 | 3.24 | -0.61% | 249,005 | 0.13 |
| Oct 27, 2026 | 3.30 | 3.32 | 3.26 | 3.26 | 3.26 | -0.61% | 321,806 | 0.17 |
| Oct 26, 2026 | 3.28 | 3.32 | 3.26 | 3.28 | 3.28 | 0.00% | 1,072,600 | 0.58 |
| Oct 23, 2026 | 3.28 | 3.28 | 3.20 | 3.28 | 3.28 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 3.26 | 3.28 | 3.20 | 3.28 | 3.28 | +1.23% | 500,600 | 0.27 |
| Oct 21, 2026 | 3.26 | 3.26 | 3.20 | 3.24 | 3.24 | 0.00% | 581,000 | 0.31 |
| Oct 20, 2026 | 3.30 | 3.30 | 3.24 | 3.24 | 3.24 | -1.22% | 714,501 | 0.38 |
| Oct 19, 2026 | 3.22 | 3.32 | 3.22 | 3.28 | 3.28 | +1.86% | 1,286,990 | 0.68 |
| Oct 16, 2026 | 3.22 | 3.24 | 3.18 | 3.22 | 3.22 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 3.22 | 3.24 | 3.18 | 3.22 | 3.22 | -0.62% | 1,134,303 | 0.58 |
| Oct 14, 2026 | 3.22 | 3.24 | 3.22 | 3.24 | 3.24 | +0.62% | 362,902 | 0.18 |
| Oct 13, 2026 | 3.22 | 3.28 | 3.22 | 3.22 | 3.22 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 3.26 | 3.28 | 3.22 | 3.22 | 3.22 | -0.62% | 470,347 | 0.23 |
| Oct 09, 2026 | 3.26 | 3.30 | 3.24 | 3.24 | 3.24 | +0.62% | 1,951,710 | 0.97 |
| Oct 08, 2026 | 3.24 | 3.26 | 3.22 | 3.22 | 3.22 | -1.23% | 941,900 | 0.46 |
| Oct 07, 2026 | 3.18 | 3.28 | 3.18 | 3.26 | 3.26 | +3.16% | 1,792,291 | 0.89 |
| Oct 06, 2026 | 3.16 | 3.18 | 3.16 | 3.16 | 3.16 | -0.63% | 162,840 | 0.08 |
| Oct 05, 2026 | 3.18 | 3.18 | 3.14 | 3.18 | 3.18 | +1.27% | 327,260 | 0.16 |
| Oct 02, 2026 | 3.18 | 3.22 | 3.14 | 3.14 | 3.14 | -1.26% | 1,071,502 | 0.53 |
| Oct 01, 2026 | 3.22 | 3.24 | 3.16 | 3.18 | 3.18 | -1.24% | 505,166 | 0.25 |
| Sep 30, 2026 | 3.20 | 3.24 | 3.08 | 3.22 | 3.22 | +0.63% | 2,302,436 | 1.14 |
| Sep 29, 2026 | 3.22 | 3.26 | 3.20 | 3.20 | 3.20 | -0.62% | 457,108 | 0.23 |
| Sep 28, 2026 | 3.26 | 3.26 | 3.22 | 3.22 | 3.22 | -1.23% | 504,300 | 0.25 |
| Sep 25, 2026 | 3.32 | 3.32 | 3.26 | 3.26 | 3.26 | -1.81% | 1,212,363 | 0.61 |
| Sep 24, 2026 | 3.24 | 3.32 | 3.22 | 3.32 | 3.32 | +3.75% | 5,185,308 | 2.70 |
| Sep 23, 2026 | 3.16 | 3.20 | 3.14 | 3.20 | 3.20 | +1.27% | 418,301 | 0.22 |
| Sep 22, 2026 | 3.16 | 3.18 | 3.14 | 3.16 | 3.16 | -0.63% | 285,354 | 0.15 |
| Sep 21, 2026 | 3.16 | 3.18 | 3.14 | 3.18 | 3.18 | +0.63% | 314,692 | 0.16 |
| Sep 18, 2026 | 3.20 | 3.20 | 3.14 | 3.16 | 3.16 | -1.25% | 1,296,536 | 0.68 |
| Sep 17, 2026 | 3.14 | 3.28 | 3.14 | 3.20 | 3.20 | +1.91% | 1,320,800 | 0.70 |
| Sep 16, 2026 | 3.22 | 3.22 | 3.12 | 3.14 | 3.14 | -2.48% | 1,459,299 | 0.78 |
| Sep 15, 2026 | 3.18 | 3.24 | 3.18 | 3.22 | 3.22 | +1.26% | 431,400 | 0.23 |
| Sep 14, 2026 | 3.20 | 3.22 | 3.16 | 3.18 | 3.18 | -0.63% | 1,152,808 | 0.62 |
| Sep 11, 2026 | 3.24 | 3.26 | 3.18 | 3.20 | 3.20 | -2.44% | 1,636,749 | 0.88 |
| Sep 10, 2026 | 3.30 | 3.30 | 3.24 | 3.28 | 3.28 | 0.00% | 1,610,003 | 0.88 |
| Sep 09, 2026 | 3.32 | 3.34 | 3.28 | 3.28 | 3.28 | -1.20% | 2,436,800 | 1.35 |
| Sep 08, 2026 | 3.44 | 3.44 | 3.30 | 3.32 | 3.32 | -2.92% | 6,069,989 | 3.55 |
| Sep 07, 2026 | 3.32 | 3.44 | 3.26 | 3.42 | 3.42 | +4.27% | 7,243,410 | 4.52 |
| Sep 04, 2026 | 3.20 | 3.32 | 3.20 | 3.28 | 3.28 | +2.50% | 3,510,346 | 2.25 |
| Sep 03, 2026 | 3.26 | 3.28 | 3.18 | 3.20 | 3.20 | -1.84% | 2,662,147 | 1.74 |
