Eason & Co Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	1.230	1.230	1.210	1.230	0.983	419,612
2023-05-02	1.250	1.250	1.220	1.220	0.975	992,355
2023-04-28	1.240	1.250	1.230	1.240	0.991	495,537
2023-04-27	1.250	1.260	1.230	1.230	0.983	1,128,841
2023-04-26	1.280	1.280	1.250	1.250	0.999	1,182,325
2023-04-25	1.290	1.290	1.260	1.270	1.015	614,623
2023-04-24	1.280	1.290	1.280	1.280	1.023	4,114,900
2023-04-21	1.270	1.290	1.270	1.280	1.023	424,301
2023-04-20	1.300	1.300	1.260	1.270	1.015	1,660,800
2023-04-19	1.300	1.310	1.280	1.300	1.038	399,114
2023-04-18	1.290	1.350	1.280	1.290	1.030	609,300
2023-04-17	1.300	1.300	1.280	1.280	1.023	289,700
2023-04-12	1.290	1.310	1.290	1.300	1.038	357,600
2023-04-11	1.290	1.300	1.290	1.300	1.038	125,000
2023-04-10	1.270	1.290	1.270	1.290	1.030	118,400
2023-04-07	1.270	1.290	1.270	1.280	1.023	159,300
2023-04-05	1.290	1.290	1.270	1.270	1.015	927,000
2023-04-04	1.300	1.300	1.290	1.290	1.030	274,700
2023-04-03	1.300	1.310	1.290	1.290	1.030	281,700
2023-03-31	1.310	1.310	1.290	1.290	1.030	180,139
2023-03-30	1.310	1.310	1.300	1.300	1.038	283,800
2023-03-29	1.310	1.320	1.300	1.310	1.046	888,700
2023-03-28	1.310	1.320	1.300	1.320	1.054	171,700
2023-03-27	1.300	1.320	1.290	1.310	1.046	231,300
2023-03-24	1.320	1.330	1.300	1.300	1.038	181,000
2023-03-23	1.320	1.320	1.300	1.320	1.054	179,100
2023-03-22	1.310	1.320	1.300	1.300	1.038	323,000
2023-03-21	1.300	1.330	1.290	1.310	1.046	735,750
2023-03-20	1.330	1.330	1.300	1.300	1.038	186,720
2023-03-17	1.320	1.330	1.320	1.330	1.062	91,000
2023-03-16	1.320	1.320	1.290	1.310	1.046	432,602
2023-03-15	1.320	1.340	1.280	1.340	1.070	633,400
2023-03-14	1.300	1.340	1.270	1.280	1.023	584,723
2023-03-13	1.370	1.380	1.300	1.300	1.038	1,149,344
2023-03-10	1.370	1.380	1.360	1.380	1.102	322,645
2023-03-09	1.390	1.400	1.380	1.390	1.110	404,934
2023-03-08	1.370	1.400	1.360	1.390	1.110	845,740
2023-03-07	1.350	1.430	1.350	1.380	1.102	3,827,700
2023-03-03	1.330	1.350	1.330	1.350	1.078	201,000
2023-03-02	1.350	1.360	1.340	1.350	1.078	251,601
2023-03-01	1.350	1.360	1.350	1.350	1.078	406,400
2023-02-28	1.330	1.360	1.330	1.330	1.062	790,500
2023-02-27	1.350	1.350	1.310	1.320	1.054	1,160,141
2023-02-24	1.310	1.320	1.280	1.310	1.046	450,300
2023-02-23	1.300	1.320	1.290	1.320	1.054	319,700
2023-02-22	1.300	1.330	1.300	1.300	1.038	259,604
2023-02-21	1.340	1.340	1.310	1.320	1.054	100,000
2023-02-20	1.330	1.330	1.310	1.320	1.054	170,200
2023-02-17	1.320	1.320	1.310	1.310	1.046	58,300
2023-02-16	1.320	1.330	1.310	1.320	1.054	233,200
2023-02-15	1.360	1.360	1.320	1.320	1.054	466,800
2023-02-14	1.380	1.380	1.350	1.350	1.078	511,300
2023-02-13	1.360	1.370	1.340	1.370	1.094	341,100
2023-02-10	1.350	1.370	1.350	1.350	1.078	245,200
2023-02-09	1.380	1.380	1.340	1.370	1.094	394,600
2023-02-08	1.390	1.390	1.360	1.360	1.086	373,656
2023-02-07	1.380	1.390	1.370	1.380	1.102	527,000
2023-02-06	1.360	1.390	1.360	1.370	1.094	588,102
2023-02-03	1.390	1.390	1.370	1.370	1.094	283,500
2023-02-02	1.360	1.380	1.350	1.370	1.094	779,503

← NewerPage 15 of 21 · 1,212 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.