Eason & Co Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	1.380	1.420	1.370	1.410	1.095	185,100
2022-05-05	1.400	1.410	1.380	1.400	1.088	382,900
2022-05-03	1.420	1.430	1.390	1.390	1.080	208,300
2022-04-29	1.410	1.440	1.410	1.420	1.103	287,000
2022-04-28	1.410	1.430	1.410	1.430	1.111	168,700
2022-04-27	1.470	1.470	1.390	1.410	1.095	2,911,400
2022-04-26	1.500	1.510	1.480	1.480	1.150	281,100
2022-04-25	1.500	1.530	1.490	1.500	1.165	503,300
2022-04-22	1.420	1.550	1.420	1.520	1.181	7,566,600
2022-04-21	1.410	1.420	1.410	1.410	1.095	198,300
2022-04-20	1.410	1.430	1.410	1.410	1.095	414,200
2022-04-19	1.410	1.420	1.400	1.400	1.088	1,109,700
2022-04-18	1.500	1.500	1.400	1.410	1.095	3,097,900
2022-04-12	1.540	1.540	1.510	1.520	1.181	879,300
2022-04-11	1.580	1.580	1.530	1.540	1.196	811,800
2022-04-08	1.540	1.580	1.540	1.580	1.227	2,071,300
2022-04-07	1.510	1.550	1.510	1.530	1.188	433,500
2022-04-05	1.550	1.560	1.530	1.530	1.188	916,800
2022-04-04	1.560	1.580	1.530	1.560	1.212	1,670,400
2022-04-01	1.580	1.580	1.560	1.570	1.220	1,140,600
2022-03-31	1.550	1.590	1.530	1.580	1.227	4,391,400
2022-03-30	1.560	1.560	1.520	1.530	1.188	1,159,300
2022-03-29	1.560	1.580	1.540	1.540	1.196	1,643,300
2022-03-28	1.510	1.610	1.510	1.550	1.204	12,776,100
2022-03-25	1.460	1.540	1.460	1.510	1.173	8,677,200
2022-03-24	1.480	1.550	1.440	1.450	1.126	3,084,600
2022-03-23	1.460	1.460	1.450	1.460	1.134	754,200
2022-03-22	1.470	1.490	1.450	1.460	1.134	691,800
2022-03-21	1.510	1.520	1.480	1.480	1.150	460,700
2022-03-18	1.510	1.520	1.480	1.500	1.165	1,044,300
2022-03-17	1.640	1.660	1.500	1.500	1.165	26,564,500
2022-03-16	1.570	1.640	1.570	1.630	1.266	3,718,600
2022-03-15	1.740	1.760	1.570	1.570	1.220	32,195,600
2022-03-14	1.510	1.730	1.490	1.710	1.328	20,373,400
2022-03-11	1.370	1.510	1.350	1.510	1.173	1,566,100
2022-03-10	1.360	1.410	1.350	1.380	1.072	283,700
2022-03-09	1.330	1.390	1.330	1.370	1.064	663,900
2022-03-08	1.370	1.510	1.320	1.350	1.049	1,003,500
2022-03-07	1.440	1.450	1.400	1.420	1.103	220,100
2022-03-04	1.480	1.510	1.450	1.450	1.126	129,900
2022-03-03	1.510	1.520	1.480	1.480	1.150	168,300
2022-03-02	1.490	1.520	1.490	1.500	1.165	130,600
2022-03-01	1.460	1.530	1.450	1.490	1.157	691,400
2022-02-28	1.450	1.460	1.430	1.460	1.134	222,800
2022-02-25	1.420	1.460	1.420	1.450	1.126	239,900
2022-02-24	1.530	1.530	1.410	1.420	1.103	522,100
2022-02-23	1.530	1.530	1.510	1.510	1.173	137,700
2022-02-22	1.600	1.600	1.510	1.510	1.173	1,559,400
2022-02-21	1.480	1.500	1.480	1.500	1.165	241,500
2022-02-18	1.490	1.510	1.490	1.500	1.165	122,100
2022-02-17	1.500	1.510	1.490	1.490	1.157	200,700
2022-02-15	1.550	1.550	1.470	1.500	1.165	983,000
2022-02-14	1.540	1.550	1.520	1.530	1.188	351,700
2022-02-11	1.550	1.560	1.540	1.550	1.204	349,300
2022-02-10	1.560	1.600	1.550	1.550	1.204	641,400
2022-02-09	1.590	1.610	1.570	1.570	1.220	296,500
2022-02-08	1.560	1.610	1.560	1.590	1.235	483,700
2022-02-07	1.550	1.580	1.550	1.560	1.212	256,900
2022-02-04	1.560	1.570	1.550	1.560	1.212	85,500
2022-02-03	1.560	1.580	1.550	1.560	1.212	233,600

← NewerPage 19 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.