Eason & Co Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	1.340	1.360	1.330	1.350	1.078	338,501
2023-01-30	1.330	1.340	1.330	1.330	1.062	45,900
2023-01-27	1.360	1.360	1.330	1.330	1.062	204,300
2023-01-26	1.360	1.360	1.330	1.330	1.062	275,700
2023-01-25	1.360	1.360	1.330	1.350	1.078	254,800
2023-01-24	1.360	1.360	1.340	1.360	1.086	198,400
2023-01-23	1.330	1.390	1.330	1.340	1.070	1,174,501
2023-01-20	1.330	1.340	1.320	1.330	1.062	96,342
2023-01-19	1.330	1.360	1.310	1.320	1.054	509,533
2023-01-18	1.330	1.330	1.320	1.330	1.062	225,901
2023-01-17	1.310	1.330	1.310	1.310	1.046	496,700
2023-01-16	1.320	1.330	1.310	1.310	1.046	147,000
2023-01-13	1.350	1.350	1.310	1.320	1.054	442,900
2023-01-12	1.330	1.360	1.320	1.340	1.070	1,135,509
2023-01-11	1.320	1.360	1.320	1.320	1.054	838,900
2023-01-10	1.310	1.320	1.310	1.310	1.046	67,110
2023-01-09	1.290	1.320	1.290	1.310	1.046	485,500
2023-01-06	1.280	1.310	1.270	1.290	1.030	1,176,400
2023-01-05	1.260	1.280	1.260	1.260	1.007	765,900
2023-01-04	1.280	1.280	1.270	1.280	1.023	55,050
2023-01-03	1.280	1.290	1.270	1.280	1.023	119,160
2022-12-30	1.300	1.300	1.270	1.290	1.030	367,501
2022-12-29	1.270	1.300	1.270	1.290	1.030	222,700
2022-12-28	1.260	1.300	1.260	1.290	1.030	203,900
2022-12-27	1.250	1.280	1.250	1.270	1.015	299,500
2022-12-26	1.250	1.260	1.250	1.250	0.999	200,909
2022-12-23	1.260	1.260	1.240	1.250	0.999	85,000
2022-12-22	1.260	1.260	1.240	1.250	0.999	89,201
2022-12-21	1.250	1.260	1.250	1.250	0.999	14,700
2022-12-20	1.260	1.260	1.240	1.240	0.991	588,610
2022-12-19	1.270	1.270	1.260	1.270	1.015	101,400
2022-12-16	1.270	1.270	1.250	1.260	1.007	107,200
2022-12-15	1.270	1.270	1.260	1.260	1.007	252,500
2022-12-14	1.270	1.290	1.260	1.270	1.015	249,501
2022-12-13	1.280	1.290	1.270	1.270	1.015	26,400
2022-12-09	1.290	1.290	1.270	1.280	1.023	87,201
2022-12-08	1.290	1.290	1.270	1.290	1.030	83,900
2022-12-07	1.300	1.300	1.270	1.270	1.015	248,200
2022-12-06	1.290	1.300	1.280	1.300	1.038	325,401
2022-12-02	1.280	1.300	1.280	1.280	1.023	872,609
2022-12-01	1.300	1.300	1.270	1.280	1.023	270,300
2022-11-30	1.260	1.280	1.250	1.270	1.015	460,100
2022-11-29	1.270	1.280	1.260	1.260	1.007	264,000
2022-11-28	1.260	1.270	1.250	1.270	1.015	215,700
2022-11-25	1.250	1.270	1.240	1.270	1.015	253,800
2022-11-24	1.250	1.270	1.250	1.250	0.999	228,000
2022-11-23	1.230	1.270	1.230	1.250	0.999	407,111
2022-11-22	1.260	1.270	1.210	1.230	0.983	1,633,100
2022-11-21	1.280	1.290	1.250	1.260	1.007	845,909
2022-11-18	1.270	1.280	1.250	1.280	1.023	784,400
2022-11-17	1.300	1.310	1.250	1.270	1.015	640,900
2022-11-16	1.280	1.310	1.280	1.290	1.030	352,000
2022-11-15	1.280	1.290	1.260	1.290	1.030	790,400
2022-11-14	1.300	1.310	1.200	1.270	1.015	1,489,604
2022-11-11	1.310	1.350	1.290	1.300	1.038	4,972,003
2022-11-10	1.360	1.390	1.350	1.380	1.102	1,065,000
2022-11-09	1.380	1.380	1.360	1.370	1.094	1,080,000
2022-11-08	1.400	1.420	1.360	1.370	1.094	2,631,701
2022-11-07	1.400	1.410	1.390	1.400	1.118	1,104,600
2022-11-04	1.400	1.410	1.390	1.400	1.118	740,700

← NewerPage 16 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.