Eason & Co Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	1.380	1.400	1.370	1.390	1.110	1,020,100
2022-11-02	1.370	1.390	1.360	1.380	1.102	1,179,900
2022-11-01	1.370	1.380	1.360	1.360	1.086	2,122,850
2022-10-31	1.360	1.470	1.360	1.380	1.102	20,411,330
2022-10-28	1.360	1.390	1.350	1.360	1.086	727,716
2022-10-27	1.350	1.350	1.300	1.340	1.070	905,300
2022-10-26	1.340	1.380	1.340	1.350	1.078	494,350
2022-10-25	1.360	1.360	1.330	1.350	1.078	606,602
2022-10-21	1.400	1.400	1.340	1.350	1.078	1,999,500
2022-10-20	1.390	1.420	1.380	1.400	1.118	2,768,706
2022-10-19	1.400	1.410	1.380	1.380	1.102	1,014,201
2022-10-18	1.400	1.440	1.370	1.390	1.110	2,200,001
2022-10-17	1.420	1.480	1.380	1.400	1.118	10,542,680
2022-10-12	1.380	1.470	1.360	1.390	1.110	11,931,000
2022-10-11	1.370	1.420	1.360	1.360	1.086	5,110,504
2022-10-10	1.400	1.420	1.340	1.370	1.094	4,519,184
2022-10-07	1.340	1.580	1.340	1.430	1.142	35,591,434
2022-10-06	1.320	1.350	1.320	1.340	1.070	103,473
2022-10-05	1.330	1.330	1.320	1.320	1.054	105,406
2022-10-04	1.330	1.340	1.320	1.320	1.054	139,901
2022-10-03	1.300	1.360	1.290	1.330	1.062	350,559
2022-09-30	1.290	1.320	1.290	1.300	1.038	129,400
2022-09-29	1.320	1.340	1.280	1.300	1.038	394,941
2022-09-28	1.350	1.350	1.290	1.300	1.038	1,055,614
2022-09-27	1.390	1.400	1.360	1.360	1.086	370,975
2022-09-26	1.430	1.440	1.390	1.390	1.110	1,195,200
2022-09-23	1.370	1.420	1.370	1.400	1.118	538,600
2022-09-22	1.380	1.380	1.350	1.370	1.094	427,406
2022-09-21	1.370	1.390	1.360	1.370	1.094	403,900
2022-09-20	1.360	1.380	1.350	1.360	1.086	316,201
2022-09-19	1.360	1.380	1.360	1.370	1.094	104,500
2022-09-16	1.390	1.390	1.370	1.370	1.094	324,359
2022-09-15	1.390	1.400	1.370	1.380	1.102	912,615
2022-09-14	1.370	1.400	1.350	1.380	1.102	5,287,624
2022-09-13	1.390	1.400	1.370	1.370	1.094	427,705
2022-09-12	1.390	1.390	1.360	1.380	1.102	393,600
2022-09-09	1.390	1.390	1.370	1.390	1.110	504,700
2022-09-08	1.400	1.400	1.390	1.390	1.110	1,258,600
2022-09-07	1.400	1.410	1.390	1.400	1.118	1,901,020
2022-09-06	1.380	1.400	1.370	1.390	1.110	151,801
2022-09-05	1.400	1.400	1.380	1.380	1.102	351,900
2022-09-02	1.410	1.420	1.400	1.420	1.134	97,500
2022-09-01	1.410	1.420	1.410	1.420	1.134	107,113
2022-08-31	1.410	1.430	1.410	1.420	1.134	65,500
2022-08-30	1.420	1.430	1.400	1.410	1.126	147,200
2022-08-29	1.400	1.430	1.400	1.430	1.142	195,384
2022-08-26	1.430	1.430	1.430	1.430	1.142	3,501
2022-08-25	1.430	1.440	1.400	1.430	1.142	203,011
2022-08-24	1.490	1.490	1.440	1.450	1.126	1,481,616
2022-08-23	1.500	1.510	1.480	1.490	1.157	327,200
2022-08-22	1.460	1.510	1.460	1.490	1.157	1,930,624
2022-08-19	1.460	1.490	1.440	1.450	1.126	614,600
2022-08-18	1.440	1.490	1.430	1.440	1.119	356,600
2022-08-17	1.450	1.460	1.420	1.420	1.103	566,100
2022-08-16	1.440	1.460	1.440	1.450	1.126	1,007,519
2022-08-15	1.420	1.460	1.420	1.430	1.111	3,100,206
2022-08-11	1.340	1.360	1.340	1.360	1.056	87,400
2022-08-10	1.370	1.370	1.340	1.340	1.041	235,401
2022-08-09	1.360	1.380	1.350	1.370	1.064	435,700
2022-08-08	1.350	1.360	1.330	1.340	1.041	257,301

← NewerPage 17 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.