Eason & Co Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	1.330	1.350	1.320	1.340	1.041	325,302
2022-08-04	1.280	1.330	1.280	1.310	1.018	319,207
2022-08-03	1.280	1.300	1.280	1.280	0.994	158,712
2022-08-02	1.280	1.300	1.260	1.280	0.994	100,000
2022-08-01	1.270	1.300	1.270	1.290	1.002	72,803
2022-07-27	1.280	1.280	1.260	1.270	0.987	276,900
2022-07-26	1.280	1.280	1.260	1.270	0.987	123,300
2022-07-25	1.270	1.370	1.260	1.270	0.987	3,176,410
2022-07-22	1.290	1.290	1.250	1.270	0.987	91,200
2022-07-21	1.260	1.280	1.260	1.280	0.994	13,300
2022-07-20	1.270	1.280	1.260	1.260	0.979	21,100
2022-07-19	1.290	1.350	1.250	1.260	0.979	450,079
2022-07-18	1.240	1.300	1.240	1.270	0.987	731,011
2022-07-15	1.260	1.260	1.220	1.230	0.955	192,600
2022-07-14	1.270	1.270	1.240	1.240	0.963	22,100
2022-07-12	1.250	1.260	1.250	1.250	0.971	67,001
2022-07-11	1.250	1.270	1.250	1.250	0.971	135,000
2022-07-08	1.280	1.280	1.250	1.270	0.987	84,400
2022-07-07	1.240	1.270	1.240	1.270	0.987	246,400
2022-07-06	1.270	1.290	1.220	1.240	0.963	633,801
2022-07-05	1.320	1.320	1.280	1.280	0.994	319,700
2022-07-04	1.340	1.360	1.310	1.310	1.018	856,900
2022-07-01	1.330	1.420	1.330	1.350	1.049	1,415,520
2022-06-30	1.350	1.370	1.330	1.330	1.033	174,400
2022-06-29	1.370	1.370	1.360	1.360	1.056	213,301
2022-06-28	1.330	1.370	1.330	1.370	1.064	365,510
2022-06-27	1.350	1.360	1.320	1.330	1.033	442,201
2022-06-24	1.360	1.360	1.330	1.330	1.033	371,000
2022-06-23	1.360	1.380	1.340	1.340	1.041	418,100
2022-06-22	1.360	1.380	1.340	1.340	1.041	471,103
2022-06-21	1.370	1.380	1.360	1.360	1.056	269,604
2022-06-20	1.350	1.380	1.350	1.370	1.064	118,100
2022-06-17	1.340	1.380	1.320	1.370	1.064	963,940
2022-06-16	1.400	1.440	1.350	1.350	1.049	1,453,810
2022-06-15	1.410	1.410	1.380	1.390	1.080	557,600
2022-06-14	1.420	1.420	1.390	1.410	1.095	887,600
2022-06-13	1.430	1.450	1.410	1.410	1.095	1,236,208
2022-06-10	1.530	1.580	1.470	1.480	1.150	4,974,931
2022-06-09	1.550	1.600	1.530	1.540	1.196	4,557,900
2022-06-08	1.560	1.600	1.540	1.540	1.196	3,436,700
2022-06-07	1.570	1.720	1.540	1.560	1.212	26,354,711
2022-06-06	1.490	1.580	1.460	1.540	1.196	4,340,700
2022-06-02	1.460	1.500	1.450	1.460	1.134	1,052,900
2022-06-01	1.460	1.480	1.440	1.450	1.126	687,722
2022-05-31	1.430	1.470	1.430	1.470	1.142	883,700
2022-05-30	1.430	1.440	1.410	1.430	1.111	189,703
2022-05-27	1.450	1.450	1.420	1.430	1.111	264,200
2022-05-26	1.440	1.450	1.420	1.430	1.111	344,600
2022-05-25	1.440	1.460	1.420	1.440	1.119	253,000
2022-05-24	1.430	1.460	1.420	1.430	1.111	699,322
2022-05-23	1.380	1.450	1.380	1.430	1.111	1,895,500
2022-05-20	1.390	1.400	1.380	1.380	1.072	291,400
2022-05-19	1.410	1.410	1.380	1.390	1.080	998,600
2022-05-18	1.410	1.430	1.400	1.410	1.095	164,100
2022-05-17	1.430	1.430	1.390	1.410	1.095	330,400
2022-05-13	1.360	1.440	1.360	1.390	1.080	780,700
2022-05-12	1.390	1.390	1.330	1.330	1.033	739,600
2022-05-11	1.380	1.410	1.380	1.390	1.080	82,400
2022-05-10	1.380	1.410	1.380	1.410	1.095	208,400
2022-05-09	1.430	1.430	1.370	1.410	1.095	125,900

← NewerPage 18 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.