Eason & Co Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	1.190	1.210	1.190	1.200	1.052	246,801
2024-07-23	1.210	1.220	1.190	1.190	1.043	2,062,400
2024-07-19	1.250	1.250	1.210	1.220	1.069	729,200
2024-07-18	1.230	1.240	1.220	1.240	1.087	894,301
2024-07-17	1.260	1.260	1.230	1.240	1.087	1,580,475
2024-07-16	1.260	1.270	1.240	1.240	1.087	991,909
2024-07-15	1.290	1.290	1.250	1.260	1.104	1,681,800
2024-07-12	1.280	1.280	1.260	1.270	1.113	1,084,800
2024-07-11	1.250	1.290	1.240	1.260	1.104	2,801,500
2024-07-10	1.250	1.250	1.240	1.240	1.087	518,566
2024-07-09	1.240	1.260	1.220	1.250	1.095	779,005
2024-07-08	1.250	1.250	1.220	1.230	1.078	694,202
2024-07-05	1.260	1.260	1.220	1.240	1.087	1,611,725
2024-07-04	1.230	1.280	1.230	1.260	1.104	1,375,705
2024-07-03	1.260	1.260	1.220	1.230	1.078	2,729,200
2024-07-02	1.270	1.280	1.250	1.260	1.104	1,841,300
2024-07-01	1.270	1.280	1.270	1.280	1.122	735,814
2024-06-28	1.300	1.320	1.260	1.280	1.122	4,232,502
2024-06-27	1.330	1.350	1.290	1.310	1.148	4,511,914
2024-06-26	1.330	1.380	1.310	1.330	1.165	12,549,200
2024-06-25	1.320	1.390	1.300	1.320	1.157	6,511,554
2024-06-24	1.320	1.330	1.300	1.320	1.157	1,450,207
2024-06-21	1.300	1.340	1.300	1.330	1.165	1,857,001
2024-06-20	1.320	1.320	1.290	1.300	1.139	928,206
2024-06-19	1.350	1.350	1.280	1.310	1.148	2,951,303
2024-06-18	1.250	1.350	1.250	1.350	1.183	5,067,510
2024-06-17	1.250	1.270	1.240	1.270	1.113	1,672,300
2024-06-14	1.310	1.320	1.240	1.260	1.104	6,077,159
2024-06-13	1.300	1.320	1.300	1.310	1.148	446,100
2024-06-12	1.340	1.340	1.300	1.300	1.139	857,400
2024-06-11	1.280	1.350	1.280	1.320	1.157	3,334,300
2024-06-10	1.310	1.320	1.280	1.280	1.122	2,049,306
2024-06-07	1.300	1.310	1.270	1.310	1.148	1,677,400
2024-06-06	1.280	1.330	1.280	1.290	1.130	3,803,006
2024-06-05	1.230	1.300	1.230	1.270	1.113	3,986,165
2024-06-04	1.250	1.280	1.210	1.220	1.069	3,458,801
2024-05-31	1.310	1.330	1.250	1.250	1.095	5,611,793
2024-05-30	1.350	1.360	1.310	1.310	1.148	3,675,501
2024-05-29	1.390	1.390	1.350	1.350	1.183	2,134,036
2024-05-28	1.380	1.390	1.350	1.390	1.218	4,816,081
2024-05-27	1.410	1.420	1.380	1.390	1.218	5,483,871
2024-05-24	1.340	1.390	1.280	1.390	1.218	8,228,052
2024-05-23	1.410	1.430	1.320	1.350	1.183	19,206,500
2024-05-21	1.220	1.500	1.220	1.370	1.201	63,814,391
2024-05-20	1.170	1.250	1.170	1.200	1.052	8,672,807
2024-05-17	1.160	1.180	1.150	1.180	1.034	664,905
2024-05-16	1.180	1.190	1.150	1.160	1.017	2,878,406
2024-05-15	1.190	1.200	1.160	1.160	1.017	2,506,224
2024-05-14	1.190	1.200	1.180	1.190	1.043	159,303
2024-05-13	1.190	1.190	1.180	1.180	1.034	488,749
2024-05-10	1.180	1.190	1.180	1.190	1.043	251,800
2024-05-09	1.200	1.200	1.180	1.190	1.043	693,401
2024-05-08	1.200	1.200	1.190	1.190	1.043	343,850
2024-05-07	1.180	1.200	1.170	1.200	1.052	1,077,969
2024-05-03	1.220	1.220	1.200	1.210	1.016	3,862,941
2024-05-02	1.210	1.230	1.200	1.220	1.025	1,265,303
2024-04-30	1.220	1.230	1.210	1.220	1.025	392,814
2024-04-29	1.220	1.220	1.200	1.220	1.025	460,900
2024-04-26	1.210	1.210	1.200	1.210	1.016	293,017
2024-04-25	1.190	1.210	1.190	1.210	1.016	428,400

← NewerPage 10 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-29	0.0800 THB
2025-05-07	0.0600 THB
2024-05-07	0.0500 THB
2023-05-09	0.0600 THB
2022-08-25	0.0400 THB
2019-05-08	0.0700 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.