Eason & Co Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	1.230	1.230	1.220	1.220	1.025	1,354,701
2023-07-27	1.230	1.230	1.210	1.220	1.025	898,500
2023-07-26	1.220	1.240	1.210	1.230	1.033	1,710,800
2023-07-25	1.230	1.230	1.210	1.230	1.033	46,103
2023-07-24	1.210	1.220	1.210	1.220	1.025	672,601
2023-07-21	1.230	1.240	1.210	1.240	1.041	165,600
2023-07-20	1.220	1.230	1.210	1.210	1.016	107,400
2023-07-19	1.230	1.230	1.220	1.230	1.033	58,808
2023-07-18	1.230	1.230	1.210	1.210	1.016	1,160,000
2023-07-17	1.210	1.230	1.210	1.230	1.033	364,333
2023-07-14	1.220	1.220	1.210	1.210	1.016	202,200
2023-07-13	1.210	1.220	1.200	1.210	1.016	150,703
2023-07-12	1.210	1.220	1.200	1.210	1.016	213,200
2023-07-11	1.210	1.220	1.210	1.220	1.025	186,102
2023-07-10	1.180	1.210	1.180	1.210	1.016	262,900
2023-07-07	1.180	1.190	1.180	1.190	0.999	317,900
2023-07-06	1.190	1.190	1.180	1.190	0.999	7,975,800
2023-07-05	1.190	1.200	1.190	1.190	0.999	335,600
2023-07-04	1.190	1.200	1.180	1.200	1.008	386,300
2023-07-03	1.190	1.200	1.180	1.180	0.991	54,320
2023-06-30	1.180	1.200	1.180	1.180	0.991	695,410
2023-06-29	1.190	1.190	1.170	1.180	0.991	417,799
2023-06-28	1.210	1.210	1.180	1.180	0.991	1,128,701
2023-06-27	1.180	1.210	1.180	1.200	1.008	260,700
2023-06-26	1.200	1.200	1.180	1.180	0.991	346,900
2023-06-23	1.200	1.210	1.180	1.190	0.999	580,700
2023-06-22	1.210	1.210	1.190	1.210	1.016	144,800
2023-06-21	1.210	1.220	1.190	1.210	1.016	516,301
2023-06-20	1.220	1.220	1.200	1.210	1.016	702,724
2023-06-19	1.230	1.230	1.200	1.200	1.008	267,812
2023-06-16	1.200	1.230	1.200	1.230	1.033	465,600
2023-06-15	1.220	1.240	1.190	1.190	0.999	1,030,801
2023-06-14	1.210	1.220	1.200	1.210	1.016	1,832,700
2023-06-13	1.210	1.230	1.210	1.220	1.025	1,467,402
2023-06-12	1.230	1.230	1.210	1.210	1.016	540,900
2023-06-09	1.220	1.230	1.210	1.230	1.033	718,859
2023-06-08	1.240	1.240	1.190	1.210	1.016	2,819,100
2023-06-07	1.230	1.240	1.220	1.220	1.025	647,600
2023-06-06	1.240	1.240	1.220	1.220	1.025	483,800
2023-06-02	1.210	1.230	1.210	1.230	1.033	194,003
2023-06-01	1.240	1.240	1.220	1.220	1.025	81,901
2023-05-31	1.250	1.250	1.220	1.220	1.025	467,800
2023-05-30	1.220	1.250	1.220	1.230	1.033	78,700
2023-05-29	1.230	1.240	1.220	1.240	1.041	16,101
2023-05-26	1.240	1.240	1.210	1.220	1.025	640,301
2023-05-25	1.240	1.240	1.230	1.240	1.041	305,400
2023-05-24	1.230	1.240	1.230	1.230	1.033	294,443
2023-05-23	1.210	1.230	1.200	1.230	1.033	210,901
2023-05-22	1.210	1.230	1.190	1.220	1.025	463,400
2023-05-19	1.220	1.230	1.210	1.230	1.033	310,501
2023-05-18	1.230	1.250	1.220	1.230	1.033	339,000
2023-05-17	1.230	1.250	1.220	1.220	1.025	314,502
2023-05-16	1.220	1.240	1.220	1.230	1.033	541,101
2023-05-15	1.250	1.250	1.210	1.220	1.025	3,340,000
2023-05-12	1.180	1.190	1.180	1.180	0.991	305,800
2023-05-11	1.190	1.200	1.180	1.180	0.991	234,400
2023-05-10	1.190	1.200	1.180	1.190	0.999	511,901
2023-05-09	1.170	1.180	1.170	1.180	0.991	529,205
2023-05-08	1.230	1.250	1.230	1.230	0.983	1,201,600
2023-05-03	1.230	1.230	1.210	1.230	0.983	419,612

← NewerPage 14 of 21 · 1,215 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.