Eason & Co Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	1.400	1.440	1.400	1.430	1.201	2,214,650
2024-01-23	1.460	1.470	1.400	1.410	1.184	5,042,000
2024-01-22	1.460	1.510	1.460	1.460	1.226	4,405,302
2024-01-19	1.490	1.500	1.460	1.470	1.234	3,786,702
2024-01-18	1.440	1.480	1.420	1.480	1.243	4,417,801
2024-01-17	1.480	1.490	1.430	1.440	1.209	6,465,493
2024-01-16	1.520	1.550	1.490	1.490	1.251	10,801,800
2024-01-15	1.490	1.540	1.470	1.540	1.293	17,305,881
2024-01-12	1.440	1.490	1.410	1.480	1.243	13,981,330
2024-01-11	1.480	1.500	1.390	1.420	1.193	25,723,109
2024-01-10	1.560	1.660	1.460	1.460	1.226	116,576,094
2024-01-09	1.400	1.440	1.380	1.420	1.193	4,503,101
2024-01-08	1.360	1.410	1.340	1.390	1.167	6,913,308
2024-01-05	1.360	1.360	1.340	1.350	1.134	1,124,980
2024-01-04	1.340	1.360	1.340	1.350	1.134	1,859,800
2024-01-03	1.350	1.370	1.330	1.360	1.142	3,015,966
2024-01-02	1.310	1.350	1.300	1.340	1.125	1,809,601
2023-12-28	1.320	1.320	1.300	1.300	1.092	953,402
2023-12-27	1.310	1.330	1.310	1.310	1.100	1,215,680
2023-12-26	1.290	1.310	1.290	1.310	1.100	1,356,720
2023-12-25	1.300	1.300	1.290	1.290	1.083	750,500
2023-12-22	1.310	1.310	1.280	1.300	1.092	1,175,283
2023-12-21	1.320	1.320	1.290	1.290	1.083	1,395,900
2023-12-20	1.280	1.320	1.270	1.320	1.109	2,225,900
2023-12-19	1.280	1.290	1.260	1.280	1.075	2,137,607
2023-12-18	1.280	1.280	1.260	1.280	1.075	1,695,300
2023-12-15	1.280	1.290	1.270	1.270	1.067	1,475,200
2023-12-14	1.270	1.300	1.260	1.290	1.083	2,035,900
2023-12-13	1.300	1.300	1.260	1.270	1.067	2,628,680
2023-12-12	1.300	1.300	1.290	1.290	1.083	759,900
2023-12-08	1.320	1.320	1.290	1.310	1.100	1,735,700
2023-12-07	1.310	1.320	1.280	1.310	1.100	1,501,402
2023-12-06	1.310	1.320	1.280	1.310	1.100	1,725,100
2023-12-04	1.310	1.320	1.300	1.320	1.109	536,900
2023-12-01	1.310	1.320	1.300	1.320	1.109	490,901
2023-11-30	1.350	1.350	1.290	1.320	1.109	1,986,900
2023-11-29	1.340	1.350	1.330	1.340	1.125	588,400
2023-11-28	1.350	1.350	1.310	1.330	1.117	1,911,400
2023-11-27	1.350	1.350	1.320	1.340	1.125	1,455,489
2023-11-24	1.350	1.360	1.330	1.340	1.125	1,787,201
2023-11-23	1.390	1.390	1.330	1.350	1.134	5,293,869
2023-11-22	1.380	1.420	1.370	1.380	1.159	6,975,600
2023-11-21	1.400	1.410	1.380	1.380	1.159	3,176,801
2023-11-20	1.360	1.410	1.360	1.390	1.167	3,058,300
2023-11-17	1.360	1.370	1.350	1.360	1.142	1,135,300
2023-11-16	1.340	1.380	1.330	1.350	1.134	2,713,720
2023-11-15	1.300	1.350	1.280	1.340	1.125	3,618,100
2023-11-14	1.370	1.370	1.280	1.300	1.092	10,472,800
2023-11-13	1.400	1.400	1.370	1.390	1.167	1,677,304
2023-11-10	1.390	1.430	1.370	1.400	1.176	5,288,200
2023-11-09	1.410	1.410	1.390	1.410	1.184	3,228,104
2023-11-08	1.400	1.410	1.380	1.410	1.184	1,419,500
2023-11-07	1.370	1.410	1.360	1.390	1.167	5,257,880
2023-11-06	1.390	1.390	1.360	1.370	1.151	1,319,101
2023-11-03	1.360	1.380	1.360	1.370	1.151	2,302,758
2023-11-02	1.350	1.370	1.340	1.350	1.134	1,178,735
2023-11-01	1.310	1.350	1.310	1.350	1.134	4,900,601
2023-10-31	1.300	1.330	1.290	1.300	1.092	1,860,412
2023-10-30	1.270	1.310	1.260	1.300	1.092	924,701
2023-10-27	1.270	1.280	1.220	1.270	1.067	1,578,914

← NewerPage 12 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.