Eason & Co Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	1.550	1.560	1.550	1.560	1.212	215,800
2022-02-01	1.560	1.570	1.550	1.550	1.204	487,500
2022-01-31	1.590	1.600	1.540	1.550	1.204	1,442,100
2022-01-28	1.580	1.590	1.570	1.590	1.235	95,800
2022-01-27	1.590	1.590	1.550	1.560	1.212	659,300
2022-01-26	1.600	1.610	1.580	1.580	1.227	439,500
2022-01-25	1.630	1.630	1.580	1.600	1.243	128,400
2022-01-24	1.620	1.660	1.600	1.630	1.266	344,500
2022-01-21	1.630	1.630	1.620	1.630	1.266	48,800
2022-01-20	1.650	1.660	1.630	1.630	1.266	356,000
2022-01-19	1.670	1.670	1.650	1.650	1.282	131,200
2022-01-18	1.700	1.710	1.650	1.650	1.282	1,007,200
2022-01-17	1.700	1.710	1.680	1.700	1.321	219,100
2022-01-14	1.690	1.690	1.650	1.680	1.305	702,100
2022-01-13	1.650	1.670	1.630	1.670	1.297	918,300
2022-01-12	1.590	1.630	1.590	1.630	1.266	641,200
2022-01-11	1.600	1.610	1.590	1.590	1.235	363,200
2022-01-10	1.600	1.610	1.590	1.590	1.235	291,700
2022-01-07	1.600	1.610	1.590	1.610	1.251	178,600
2022-01-06	1.610	1.610	1.580	1.600	1.243	486,000
2022-01-05	1.620	1.620	1.590	1.610	1.251	483,400
2022-01-04	1.600	1.620	1.600	1.620	1.258	192,900
2021-12-30	1.590	1.600	1.590	1.600	1.243	252,400
2021-12-29	1.630	1.640	1.560	1.600	1.243	408,700
2021-12-28	1.580	1.640	1.570	1.630	1.266	321,800
2021-12-27	1.640	1.640	1.600	1.600	1.243	280,100
2021-12-24	1.660	1.660	1.630	1.630	1.266	87,300
2021-12-23	1.690	1.690	1.660	1.660	1.289	91,200
2021-12-22	1.670	1.690	1.660	1.670	1.297	97,000
2021-12-21	1.640	1.670	1.640	1.660	1.289	85,500
2021-12-20	1.710	1.710	1.640	1.640	1.274	417,900
2021-12-17	1.720	1.740	1.670	1.690	1.313	1,276,400
2021-12-16	1.720	1.750	1.710	1.710	1.328	2,444,900
2021-12-15	1.640	1.730	1.630	1.700	1.321	2,273,200
2021-12-14	1.610	1.670	1.600	1.660	1.289	1,396,400
2021-12-13	1.600	1.620	1.580	1.600	1.243	170,500
2021-12-09	1.580	1.610	1.570	1.600	1.243	625,000
2021-12-08	1.600	1.600	1.580	1.580	1.227	340,200
2021-12-07	1.590	1.630	1.580	1.600	1.243	278,400
2021-12-03	1.560	1.620	1.560	1.580	1.227	141,900
2021-12-02	1.610	1.610	1.580	1.590	1.235	229,700
2021-12-01	1.570	1.620	1.570	1.600	1.243	142,700
2021-11-30	1.590	1.640	1.560	1.560	1.212	307,000
2021-11-29	1.610	1.630	1.590	1.600	1.243	411,500
2021-11-26	1.640	1.650	1.620	1.630	1.266	519,200
2021-11-25	1.650	1.690	1.640	1.660	1.289	1,288,800
2021-11-24	1.590	1.660	1.570	1.640	1.274	1,399,900
2021-11-23	1.570	1.600	1.570	1.590	1.235	248,500
2021-11-22	1.580	1.590	1.570	1.580	1.227	286,000
2021-11-19	1.590	1.620	1.560	1.580	1.227	582,700
2021-11-18	1.560	1.600	1.560	1.580	1.227	732,500
2021-11-17	1.600	1.600	1.560	1.580	1.227	762,600
2021-11-16	1.630	1.630	1.600	1.610	1.251	496,200
2021-11-15	1.620	1.670	1.600	1.630	1.266	1,177,300
2021-11-12	1.710	1.710	1.630	1.660	1.289	931,000
2021-11-11	1.690	1.720	1.690	1.690	1.313	374,800
2021-11-10	1.660	1.690	1.650	1.670	1.297	755,100
2021-11-09	1.640	1.650	1.600	1.630	1.266	447,200
2021-11-08	1.630	1.700	1.630	1.640	1.274	336,000
2021-11-05	1.660	1.670	1.650	1.660	1.289	310,200

← NewerPage 20 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.