Eastern Water Resources Development and Management PCL (BKK:EASTW)
Thailand
· Delayed Price · Currency is THB 2.020
-0.060 (-2.88%)
At close: Dec 4, 2025
BKK:EASTW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2.12 | 2.14 | 2.02 | 2.02 | 2.02 | -2.88% | 125,485 |
| Dec 3, 2025 | 2.10 | 2.14 | 2.08 | 2.08 | 2.08 | - | 328,854 |
| Dec 2, 2025 | 2.02 | 2.14 | 1.99 | 2.08 | 2.08 | 2.97% | 574,897 |
| Dec 1, 2025 | 1.93 | 2.02 | 1.92 | 2.02 | 2.02 | 4.66% | 545,144 |
| Nov 28, 2025 | 1.91 | 1.99 | 1.91 | 1.93 | 1.93 | 1.58% | 1,063,614 |
| Nov 27, 2025 | 1.92 | 1.93 | 1.90 | 1.90 | 1.90 | 0.53% | 390,444 |
| Nov 26, 2025 | 1.92 | 1.94 | 1.89 | 1.89 | 1.89 | -1.05% | 512,835 |
| Nov 25, 2025 | 1.91 | 1.92 | 1.90 | 1.91 | 1.91 | - | 201,519 |
| Nov 24, 2025 | 1.90 | 1.98 | 1.90 | 1.91 | 1.91 | 1.60% | 659,491 |
| Nov 21, 2025 | 1.99 | 1.99 | 1.88 | 1.88 | 1.88 | -5.53% | 1,407,916 |
| Nov 20, 2025 | 2.02 | 2.06 | 1.99 | 1.99 | 1.99 | -0.50% | 628,600 |
| Nov 19, 2025 | 2.04 | 2.08 | 2.00 | 2.00 | 2.00 | -1.96% | 384,600 |
| Nov 18, 2025 | 2.06 | 2.16 | 2.02 | 2.04 | 2.04 | - | 680,030 |
| Nov 17, 2025 | 2.14 | 2.14 | 2.04 | 2.04 | 2.04 | -4.67% | 357,798 |
| Nov 14, 2025 | 2.28 | 2.28 | 2.10 | 2.14 | 2.14 | -3.60% | 454,483 |
| Nov 13, 2025 | 2.32 | 2.32 | 2.20 | 2.22 | 2.22 | -2.63% | 740,345 |
| Nov 12, 2025 | 2.30 | 2.36 | 2.26 | 2.28 | 2.28 | 0.88% | 372,351 |
| Nov 11, 2025 | 2.28 | 2.34 | 2.26 | 2.26 | 2.26 | -0.88% | 164,901 |
| Nov 10, 2025 | 2.36 | 2.36 | 2.28 | 2.28 | 2.28 | -1.72% | 177,355 |
| Nov 7, 2025 | 2.36 | 2.36 | 2.30 | 2.32 | 2.32 | - | 218,266 |
| Nov 6, 2025 | 2.38 | 2.40 | 2.30 | 2.32 | 2.32 | -2.52% | 358,185 |
| Nov 5, 2025 | 2.50 | 2.50 | 2.38 | 2.38 | 2.38 | -4.80% | 251,100 |
| Nov 4, 2025 | 2.52 | 2.54 | 2.40 | 2.50 | 2.50 | -0.79% | 1,015,745 |
| Nov 3, 2025 | 2.60 | 2.60 | 2.52 | 2.52 | 2.52 | - | 127,513 |
| Oct 31, 2025 | 2.58 | 2.58 | 2.52 | 2.52 | 2.52 | -2.33% | 239,325 |
| Oct 30, 2025 | 2.54 | 2.58 | 2.52 | 2.58 | 2.58 | 1.57% | 256,961 |
| Oct 29, 2025 | 2.54 | 2.60 | 2.54 | 2.54 | 2.54 | -0.78% | 157,839 |
| Oct 28, 2025 | 2.62 | 2.64 | 2.56 | 2.56 | 2.56 | -0.78% | 193,056 |
| Oct 27, 2025 | 2.68 | 2.68 | 2.58 | 2.58 | 2.58 | -3.01% | 493,221 |
| Oct 24, 2025 | 2.66 | 2.72 | 2.64 | 2.66 | 2.66 | - | 324,096 |
| Oct 22, 2025 | 2.62 | 2.70 | 2.60 | 2.66 | 2.66 | 1.53% | 400,169 |
| Oct 21, 2025 | 2.64 | 2.68 | 2.62 | 2.62 | 2.62 | - | 161,704 |
| Oct 20, 2025 | 2.66 | 2.72 | 2.60 | 2.62 | 2.62 | -1.50% | 550,970 |
| Oct 17, 2025 | 2.76 | 2.82 | 2.66 | 2.66 | 2.66 | -5.00% | 929,754 |
| Oct 16, 2025 | 2.66 | 2.90 | 2.60 | 2.80 | 2.80 | 5.26% | 1,999,867 |
| Oct 15, 2025 | 2.66 | 2.68 | 2.64 | 2.66 | 2.66 | - | 335,439 |
| Oct 14, 2025 | 2.80 | 2.82 | 2.62 | 2.66 | 2.66 | -5.00% | 697,021 |
| Oct 10, 2025 | 2.84 | 2.86 | 2.76 | 2.80 | 2.80 | -1.41% | 374,674 |
| Oct 9, 2025 | 2.88 | 2.92 | 2.82 | 2.84 | 2.84 | -2.07% | 454,706 |
| Oct 8, 2025 | 2.92 | 2.96 | 2.88 | 2.90 | 2.90 | -0.68% | 400,140 |
| Oct 7, 2025 | 2.96 | 2.98 | 2.92 | 2.92 | 2.92 | -1.35% | 386,618 |
| Oct 6, 2025 | 3.00 | 3.02 | 2.86 | 2.96 | 2.96 | -1.33% | 1,094,053 |
| Oct 3, 2025 | 2.92 | 3.04 | 2.90 | 3.00 | 3.00 | 4.90% | 1,950,464 |
| Oct 2, 2025 | 2.70 | 3.02 | 2.70 | 2.86 | 2.86 | 5.15% | 2,498,253 |
| Oct 1, 2025 | 2.68 | 2.78 | 2.68 | 2.72 | 2.72 | - | 652,105 |
| Sep 30, 2025 | 2.86 | 2.88 | 2.68 | 2.72 | 2.72 | -4.90% | 1,427,492 |
| Sep 29, 2025 | 2.90 | 2.92 | 2.86 | 2.86 | 2.86 | - | 351,448 |
| Sep 26, 2025 | 2.90 | 2.98 | 2.86 | 2.86 | 2.86 | -0.69% | 869,782 |
| Sep 25, 2025 | 3.02 | 3.04 | 2.82 | 2.88 | 2.88 | -4.64% | 2,950,654 |
| Sep 24, 2025 | 3.04 | 3.08 | 2.98 | 3.02 | 3.02 | -2.58% | 826,178 |