Eason & Co Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	1.280	1.290	1.250	1.260	1.058	1,429,013
2023-10-25	1.320	1.320	1.280	1.290	1.083	1,243,020
2023-10-24	1.290	1.320	1.290	1.310	1.100	3,201,600
2023-10-20	1.340	1.350	1.280	1.290	1.083	2,805,700
2023-10-19	1.330	1.370	1.320	1.340	1.125	3,124,700
2023-10-18	1.320	1.370	1.310	1.350	1.134	5,636,302
2023-10-17	1.300	1.330	1.300	1.310	1.100	2,055,300
2023-10-16	1.330	1.330	1.280	1.300	1.092	2,802,500
2023-10-12	1.280	1.370	1.280	1.330	1.117	3,748,000
2023-10-11	1.290	1.300	1.280	1.280	1.075	499,200
2023-10-10	1.300	1.320	1.280	1.280	1.075	1,252,600
2023-10-09	1.280	1.310	1.250	1.290	1.083	1,768,400
2023-10-06	1.250	1.300	1.250	1.300	1.092	2,961,616
2023-10-05	1.240	1.260	1.230	1.250	1.050	142,738
2023-10-04	1.230	1.260	1.220	1.250	1.050	895,601
2023-10-03	1.260	1.260	1.230	1.240	1.041	1,088,009
2023-10-02	1.260	1.270	1.250	1.260	1.058	479,506
2023-09-29	1.260	1.270	1.260	1.260	1.058	489,400
2023-09-28	1.260	1.300	1.260	1.270	1.067	1,173,200
2023-09-27	1.300	1.300	1.270	1.270	1.067	2,401,100
2023-09-26	1.320	1.330	1.290	1.300	1.092	1,109,501
2023-09-25	1.350	1.350	1.310	1.310	1.100	887,080
2023-09-22	1.330	1.360	1.330	1.340	1.125	952,309
2023-09-21	1.280	1.360	1.280	1.340	1.125	3,132,802
2023-09-20	1.340	1.340	1.280	1.290	1.083	4,195,114
2023-09-19	1.340	1.360	1.340	1.340	1.125	327,900
2023-09-18	1.370	1.380	1.350	1.360	1.142	735,449
2023-09-15	1.360	1.360	1.350	1.360	1.142	4,434,800
2023-09-14	1.370	1.370	1.330	1.360	1.142	2,629,535
2023-09-13	1.400	1.400	1.360	1.360	1.142	3,399,191
2023-09-12	1.410	1.430	1.400	1.400	1.176	2,754,400
2023-09-11	1.440	1.440	1.410	1.410	1.184	1,550,321
2023-09-08	1.420	1.440	1.420	1.430	1.201	1,249,600
2023-09-07	1.440	1.460	1.420	1.420	1.193	3,157,624
2023-09-06	1.430	1.480	1.420	1.430	1.201	7,228,146
2023-09-05	1.440	1.440	1.410	1.430	1.201	2,831,620
2023-09-04	1.430	1.450	1.390	1.430	1.201	3,109,917
2023-09-01	1.440	1.480	1.420	1.430	1.201	6,611,610
2023-08-31	1.450	1.450	1.420	1.430	1.201	3,256,710
2023-08-30	1.460	1.470	1.430	1.440	1.209	3,471,833
2023-08-29	1.460	1.460	1.420	1.450	1.218	2,563,823
2023-08-28	1.430	1.470	1.420	1.460	1.226	5,756,360
2023-08-25	1.580	1.580	1.410	1.430	1.201	30,353,580
2023-08-24	1.530	1.610	1.530	1.560	1.310	12,069,840
2023-08-23	1.500	1.550	1.470	1.540	1.293	11,759,810
2023-08-22	1.520	1.570	1.470	1.470	1.234	20,747,600
2023-08-21	1.370	1.510	1.350	1.470	1.234	31,681,391
2023-08-18	1.320	1.370	1.290	1.350	1.134	6,932,109
2023-08-17	1.260	1.310	1.260	1.290	1.083	4,856,108
2023-08-16	1.270	1.270	1.240	1.260	1.058	2,470,900
2023-08-15	1.240	1.270	1.240	1.270	1.067	6,091,300
2023-08-11	1.200	1.210	1.200	1.200	1.008	1,421,300
2023-08-10	1.190	1.210	1.190	1.210	1.016	900,302
2023-08-09	1.200	1.210	1.200	1.200	1.008	425,400
2023-08-08	1.210	1.210	1.200	1.200	1.008	1,836,200
2023-08-07	1.220	1.220	1.190	1.210	1.016	22,000
2023-08-04	1.210	1.210	1.200	1.210	1.016	301,901
2023-08-03	1.230	1.230	1.200	1.200	1.008	916,100
2023-08-02	1.220	1.220	1.220	1.220	1.025	207,001
2023-07-31	1.230	1.230	1.220	1.220	1.025	1,354,701

← NewerPage 13 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.