Eason & Co Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	1.200	1.210	1.170	1.200	1.008	852,744
2024-04-23	1.220	1.220	1.180	1.200	1.008	674,400
2024-04-22	1.200	1.210	1.180	1.200	1.008	765,590
2024-04-19	1.200	1.200	1.170	1.180	0.991	2,459,500
2024-04-18	1.200	1.210	1.190	1.210	1.016	596,311
2024-04-17	1.210	1.220	1.190	1.190	0.999	1,183,105
2024-04-11	1.210	1.230	1.200	1.210	1.016	1,178,501
2024-04-10	1.210	1.220	1.190	1.210	1.016	2,150,824
2024-04-09	1.200	1.210	1.190	1.200	1.008	1,967,000
2024-04-05	1.190	1.210	1.190	1.210	1.016	346,017
2024-04-04	1.200	1.210	1.170	1.190	0.999	1,532,106
2024-04-03	1.220	1.220	1.190	1.190	0.999	2,335,900
2024-04-02	1.230	1.230	1.200	1.220	1.025	2,598,063
2024-04-01	1.220	1.240	1.220	1.230	1.033	873,861
2024-03-29	1.250	1.250	1.220	1.230	1.033	1,103,500
2024-03-28	1.230	1.250	1.230	1.240	1.041	2,089,228
2024-03-27	1.220	1.240	1.210	1.230	1.033	1,233,535
2024-03-26	1.210	1.230	1.210	1.220	1.025	1,026,899
2024-03-25	1.220	1.240	1.210	1.210	1.016	1,333,300
2024-03-22	1.240	1.240	1.210	1.220	1.025	1,289,732
2024-03-21	1.230	1.240	1.230	1.230	1.033	771,533
2024-03-20	1.250	1.260	1.220	1.230	1.033	2,368,446
2024-03-19	1.260	1.280	1.250	1.250	1.050	1,835,146
2024-03-18	1.260	1.290	1.250	1.260	1.058	3,355,509
2024-03-15	1.250	1.290	1.240	1.260	1.058	3,475,307
2024-03-14	1.270	1.290	1.250	1.250	1.050	2,593,614
2024-03-13	1.240	1.280	1.230	1.270	1.067	2,252,113
2024-03-12	1.240	1.250	1.230	1.240	1.041	1,411,334
2024-03-11	1.240	1.250	1.230	1.250	1.050	2,082,801
2024-03-08	1.220	1.250	1.220	1.240	1.041	2,263,200
2024-03-07	1.220	1.220	1.200	1.210	1.016	1,399,246
2024-03-06	1.210	1.220	1.190	1.220	1.025	3,986,923
2024-03-05	1.210	1.230	1.190	1.220	1.025	5,996,879
2024-03-04	1.260	1.260	1.220	1.230	1.033	3,283,805
2024-03-01	1.270	1.300	1.260	1.260	1.058	4,257,885
2024-02-29	1.310	1.340	1.280	1.290	1.083	5,695,422
2024-02-28	1.390	1.400	1.340	1.350	1.134	2,502,215
2024-02-27	1.400	1.420	1.380	1.390	1.167	2,440,500
2024-02-23	1.410	1.410	1.380	1.390	1.167	905,720
2024-02-22	1.410	1.410	1.390	1.410	1.184	997,601
2024-02-21	1.420	1.430	1.410	1.420	1.193	659,909
2024-02-20	1.400	1.420	1.380	1.420	1.193	1,378,168
2024-02-19	1.390	1.410	1.390	1.400	1.176	727,302
2024-02-16	1.390	1.450	1.370	1.390	1.167	4,289,402
2024-02-15	1.370	1.400	1.370	1.390	1.167	1,051,401
2024-02-14	1.350	1.400	1.330	1.400	1.176	2,744,085
2024-02-13	1.440	1.440	1.260	1.380	1.159	13,325,040
2024-02-12	1.430	1.440	1.420	1.440	1.209	1,596,035
2024-02-09	1.430	1.450	1.430	1.450	1.218	905,501
2024-02-08	1.450	1.470	1.430	1.430	1.201	2,516,501
2024-02-07	1.470	1.470	1.450	1.450	1.218	2,172,724
2024-02-06	1.430	1.470	1.420	1.460	1.226	5,555,417
2024-02-05	1.450	1.460	1.420	1.430	1.201	1,554,229
2024-02-02	1.430	1.450	1.430	1.440	1.209	1,732,810
2024-02-01	1.440	1.440	1.420	1.430	1.201	2,201,800
2024-01-31	1.470	1.470	1.430	1.450	1.218	4,716,100
2024-01-30	1.460	1.500	1.430	1.480	1.243	12,772,430
2024-01-29	1.430	1.470	1.430	1.450	1.218	1,337,169
2024-01-26	1.480	1.480	1.390	1.430	1.201	4,319,102
2024-01-25	1.430	1.470	1.420	1.470	1.234	6,356,518

← NewerPage 11 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.