Eason & Co Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	1.180	1.190	1.160	1.190	1.190	26,400
2026-07-16	1.170	1.190	1.160	1.170	1.170	28,901
2026-07-15	1.180	1.200	1.150	1.170	1.170	212,220
2026-07-14	1.170	1.200	1.170	1.180	1.180	700,710
2026-07-13	1.160	1.180	1.150	1.170	1.170	248,101
2026-07-10	1.160	1.180	1.150	1.150	1.150	184,601
2026-07-09	1.140	1.150	1.120	1.150	1.150	104,730
2026-07-08	1.140	1.200	1.130	1.150	1.150	497,919
2026-07-07	1.150	1.150	1.130	1.140	1.140	444,112
2026-07-06	1.120	1.160	1.120	1.140	1.140	359,100
2026-07-03	1.130	1.140	1.120	1.120	1.120	271,100
2026-07-02	1.150	1.170	1.120	1.120	1.120	488,100
2026-07-01	1.140	1.150	1.130	1.140	1.140	305,900
2026-06-30	1.130	1.150	1.130	1.130	1.130	343,000
2026-06-29	1.120	1.140	1.110	1.130	1.130	209,110
2026-06-26	1.130	1.140	1.110	1.130	1.130	136,159
2026-06-25	1.120	1.130	1.120	1.120	1.120	88,772
2026-06-24	1.120	1.130	1.110	1.120	1.120	243,400
2026-06-23	1.110	1.140	1.100	1.110	1.110	700,500
2026-06-22	1.110	1.110	1.080	1.090	1.090	302,800
2026-06-19	1.080	1.170	1.080	1.100	1.100	2,593,700
2026-06-18	1.080	1.080	1.070	1.080	1.080	663,701
2026-06-17	1.080	1.080	1.060	1.080	1.080	934,000
2026-06-16	1.070	1.080	1.060	1.080	1.080	276,501
2026-06-15	1.060	1.080	1.060	1.070	1.070	724,900
2026-06-12	1.070	1.080	1.060	1.080	1.080	56,601
2026-06-11	1.080	1.080	1.060	1.070	1.070	503,500
2026-06-10	1.080	1.090	1.070	1.080	1.080	114,900
2026-06-09	1.080	1.080	1.080	1.080	1.080	13,400
2026-06-08	1.060	1.080	1.060	1.070	1.070	95,005
2026-06-05	1.070	1.080	1.070	1.070	1.070	177,410
2026-06-04	1.080	1.090	1.070	1.080	1.080	327,302
2026-06-02	1.100	1.110	1.090	1.090	1.090	22,550
2026-05-29	1.070	1.100	1.070	1.100	1.100	33,900
2026-05-28	1.110	1.110	1.070	1.070	1.070	268,107
2026-05-27	1.080	1.110	1.080	1.110	1.110	186,901
2026-05-26	1.080	1.090	1.070	1.070	1.070	63,905
2026-05-25	1.090	1.100	1.080	1.090	1.090	90,501
2026-05-22	1.090	1.100	1.090	1.090	1.090	7,600
2026-05-21	1.080	1.110	1.060	1.110	1.110	36,201
2026-05-20	1.060	1.070	1.050	1.070	1.070	84,170
2026-05-19	1.060	1.070	1.050	1.070	1.070	105,600
2026-05-18	1.050	1.060	1.050	1.060	1.060	108,325
2026-05-15	1.050	1.060	1.040	1.060	1.060	218,800
2026-05-14	1.060	1.060	1.050	1.060	1.060	159,525
2026-05-13	1.070	1.070	1.050	1.060	1.060	111,200
2026-05-12	1.060	1.080	1.060	1.060	1.060	82,600
2026-05-11	1.060	1.070	1.060	1.070	1.070	23,013
2026-05-08	1.060	1.070	1.060	1.070	1.070	105,416
2026-05-07	1.080	1.080	1.050	1.050	1.050	588,305
2026-05-06	1.070	1.090	1.070	1.080	1.080	142,900
2026-05-05	1.080	1.090	1.070	1.070	1.070	20,200
2026-04-30	1.080	1.080	1.060	1.080	1.080	73,800
2026-04-29	1.080	1.100	1.050	1.090	1.090	224,201
2026-04-28	1.160	1.170	1.150	1.160	1.080	524,400
2026-04-27	1.170	1.170	1.150	1.150	1.071	222,005
2026-04-24	1.150	1.160	1.150	1.150	1.071	212,100
2026-04-23	1.140	1.160	1.130	1.150	1.071	197,100
2026-04-22	1.120	1.180	1.120	1.160	1.080	662,611
2026-04-21	1.110	1.130	1.110	1.130	1.052	351,401

← NewerPage 2 of 21 · 1,211 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.