Thai Eastern Group Holdings PCL (BKK:TEGH)
Thailand
· Delayed Price · Currency is THB 2.960
+0.040 (1.37%)
Dec 4, 2025, 4:37 PM ICT
BKK:TEGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2.92 | 2.96 | 2.92 | 2.96 | 2.96 | 1.37% | 318,400 |
| Dec 3, 2025 | 2.90 | 2.98 | 2.90 | 2.92 | 2.92 | 2.10% | 40,395,320 |
| Dec 2, 2025 | 2.92 | 2.94 | 2.86 | 2.86 | 2.86 | -0.69% | 534,210 |
| Dec 1, 2025 | 2.86 | 2.92 | 2.84 | 2.88 | 2.88 | 0.70% | 762,634 |
| Nov 28, 2025 | 2.90 | 2.90 | 2.86 | 2.86 | 2.86 | -0.69% | 167,357 |
| Nov 27, 2025 | 2.84 | 2.94 | 2.84 | 2.88 | 2.88 | 1.41% | 239,615 |
| Nov 26, 2025 | 2.84 | 2.88 | 2.84 | 2.84 | 2.84 | -1.39% | 65,603 |
| Nov 25, 2025 | 2.86 | 2.88 | 2.84 | 2.88 | 2.88 | 0.70% | 49,500 |
| Nov 24, 2025 | 2.84 | 2.86 | 2.82 | 2.86 | 2.86 | - | 214,692 |
| Nov 21, 2025 | 2.84 | 2.86 | 2.84 | 2.86 | 2.86 | -0.69% | 40,309 |
| Nov 20, 2025 | 2.84 | 2.92 | 2.82 | 2.88 | 2.88 | 1.41% | 484,023 |
| Nov 19, 2025 | 2.86 | 2.92 | 2.84 | 2.84 | 2.84 | - | 133,903 |
| Nov 18, 2025 | 2.80 | 2.84 | 2.80 | 2.84 | 2.84 | - | 199,467 |
| Nov 17, 2025 | 2.80 | 2.90 | 2.80 | 2.84 | 2.84 | - | 899,642 |
| Nov 14, 2025 | 2.96 | 2.96 | 2.82 | 2.84 | 2.84 | -4.70% | 856,498 |
| Nov 13, 2025 | 2.96 | 3.00 | 2.94 | 2.98 | 2.98 | 0.68% | 53,960 |
| Nov 12, 2025 | 2.92 | 3.00 | 2.92 | 2.96 | 2.96 | 0.68% | 136,145 |
| Nov 11, 2025 | 3.00 | 3.00 | 2.92 | 2.94 | 2.94 | -0.68% | 211,500 |
| Nov 10, 2025 | 2.92 | 3.00 | 2.92 | 2.96 | 2.96 | 0.68% | 144,025 |
| Nov 7, 2025 | 2.96 | 3.00 | 2.92 | 2.94 | 2.94 | -0.68% | 85,357 |
| Nov 6, 2025 | 2.92 | 2.96 | 2.88 | 2.96 | 2.96 | 2.07% | 310,469 |
| Nov 5, 2025 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | -3.33% | 558,541 |
| Nov 4, 2025 | 3.04 | 3.04 | 3.00 | 3.00 | 3.00 | -1.96% | 328,867 |
| Nov 3, 2025 | 3.06 | 3.08 | 3.04 | 3.06 | 3.06 | - | 140,701 |
| Oct 31, 2025 | 3.10 | 3.12 | 3.06 | 3.06 | 3.06 | -1.29% | 58,790 |
| Oct 30, 2025 | 3.12 | 3.14 | 3.06 | 3.10 | 3.10 | - | 80,460 |
| Oct 29, 2025 | 3.16 | 3.16 | 3.10 | 3.10 | 3.10 | -1.27% | 158,204 |
| Oct 28, 2025 | 3.14 | 3.16 | 3.12 | 3.14 | 3.14 | - | 20,810 |
| Oct 27, 2025 | 3.16 | 3.18 | 3.14 | 3.14 | 3.14 | -0.63% | 16,601 |
| Oct 24, 2025 | 3.18 | 3.18 | 3.14 | 3.16 | 3.16 | 0.64% | 55,400 |
| Oct 22, 2025 | 3.14 | 3.18 | 3.12 | 3.14 | 3.14 | - | 220,210 |
| Oct 21, 2025 | 3.18 | 3.20 | 3.06 | 3.14 | 3.14 | -1.26% | 396,208 |
| Oct 20, 2025 | 3.12 | 3.18 | 3.10 | 3.18 | 3.18 | 1.92% | 179,396 |
| Oct 17, 2025 | 3.12 | 3.18 | 3.10 | 3.12 | 3.12 | -1.89% | 354,905 |
| Oct 16, 2025 | 3.16 | 3.22 | 3.16 | 3.18 | 3.18 | - | 189,109 |
| Oct 15, 2025 | 3.18 | 3.20 | 3.16 | 3.18 | 3.18 | 1.27% | 202,540 |
| Oct 14, 2025 | 3.20 | 3.22 | 3.14 | 3.14 | 3.14 | -3.09% | 444,716 |
| Oct 10, 2025 | 3.28 | 3.28 | 3.22 | 3.24 | 3.24 | -1.22% | 851,207 |
| Oct 9, 2025 | 3.28 | 3.32 | 3.26 | 3.28 | 3.28 | -0.61% | 145,310 |
| Oct 8, 2025 | 3.32 | 3.32 | 3.28 | 3.30 | 3.30 | -0.60% | 620,637 |
| Oct 7, 2025 | 3.22 | 3.32 | 3.22 | 3.32 | 3.32 | 3.75% | 629,009 |
| Oct 6, 2025 | 3.22 | 3.22 | 3.20 | 3.20 | 3.20 | -0.62% | 151,769 |
| Oct 3, 2025 | 3.28 | 3.28 | 3.22 | 3.22 | 3.22 | -1.83% | 234,300 |
| Oct 2, 2025 | 3.24 | 3.28 | 3.24 | 3.28 | 3.28 | 1.86% | 261,600 |
| Oct 1, 2025 | 3.22 | 3.26 | 3.20 | 3.22 | 3.22 | - | 343,600 |
| Sep 30, 2025 | 3.26 | 3.28 | 3.22 | 3.22 | 3.22 | -1.23% | 285,200 |
| Sep 29, 2025 | 3.26 | 3.30 | 3.26 | 3.26 | 3.26 | -0.61% | 72,200 |
| Sep 26, 2025 | 3.32 | 3.32 | 3.28 | 3.28 | 3.28 | -0.61% | 262,701 |
| Sep 25, 2025 | 3.22 | 3.32 | 3.22 | 3.30 | 3.30 | 1.85% | 799,420 |
| Sep 24, 2025 | 3.20 | 3.28 | 3.20 | 3.24 | 3.24 | 1.25% | 1,038,100 |