Singapore markets closed

Straits Times Index
3,273.48
+10.72(+0.33%)
S&P 500
4,274.04
-31.16(-0.72%)
Dow
33,980.32
-171.69(-0.50%)
Nasdaq
12,938.12
-164.43(-1.25%)
BTC-USD
23,507.84
-250.06(-1.05%)
CMC Crypto 200
559.31
-13.50(-2.36%)

These 3 Singapore blue-chip stocks are hitting new highs after National Day

Eastern Polymer Group Public Company Limited (EPG-R.BK)

Thailand - Thailand Delayed Price. Currency in THB

Add to watchlist

9.80

+0.10

(+1.03%)

At close: 04:35PM ICT

Time period:

18 Aug 2021 - 18 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in THBDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Aug 2022	9.65	9.80	9.55	9.80	9.80	6,806,700
17 Aug 2022	9.65	9.75	9.55	9.65	9.65	1,016,900
16 Aug 2022	9.48	9.60	9.35	9.48	9.48	2,089,700
15 Aug 2022	9.90	9.90	9.90	9.90	9.90	-
11 Aug 2022	9.90	10.10	9.85	9.90	9.90	408,800
10 Aug 2022	9.85	10.00	9.80	9.85	9.85	408,100
09 Aug 2022	9.53	9.65	9.50	9.53	9.53	130,900
08 Aug 2022	9.65	9.65	9.65	9.65	9.65	-
05 Aug 2022	9.65	9.70	9.60	9.65	9.65	285,200
04 Aug 2022	9.40	9.50	9.35	9.40	9.40	317,400
03 Aug 2022	9.65	9.70	9.55	9.65	9.65	66,200
02 Aug 2022	9.62	9.70	9.55	9.62	9.62	115,800
01 Aug 2022	9.64	9.64	9.64	9.64	9.64	-
01 Aug 2022	0.19 Dividend
27 Jul 2022	9.64	9.75	9.50	9.64	9.45	862,200
26 Jul 2022	9.50	9.60	9.40	9.50	9.32	288,200
25 Jul 2022	9.20	9.20	9.20	9.20	9.02	-
22 Jul 2022	9.20	9.25	9.15	9.20	9.02	268,100
21 Jul 2022	9.05	9.05	9.05	9.05	8.87	89,600
20 Jul 2022	9.00	9.00	8.95	9.00	8.82	407,400
19 Jul 2022	9.07	9.15	9.00	9.07	8.89	608,800
18 Jul 2022	9.14	9.14	9.14	9.14	8.96	-
15 Jul 2022	9.14	9.20	9.10	9.14	8.96	360,800
14 Jul 2022	9.07	9.07	9.07	9.07	8.89	-
12 Jul 2022	9.07	9.10	9.05	9.07	8.89	327,000
11 Jul 2022	9.20	9.20	9.20	9.20	9.02	-
08 Jul 2022	9.20	9.25	9.15	9.20	9.02	148,700
07 Jul 2022	9.03	9.15	8.95	9.03	8.85	349,100
06 Jul 2022	9.16	9.25	8.95	9.16	8.98	349,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.