Eason & Co Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	1.140	1.140	1.130	1.130	1.052	63,607
2026-04-17	1.140	1.140	1.130	1.140	1.061	25,903
2026-04-16	1.130	1.150	1.130	1.140	1.061	277,300
2026-04-10	1.110	1.140	1.110	1.120	1.043	192,100
2026-04-09	1.110	1.130	1.110	1.110	1.033	144,800
2026-04-08	1.110	1.150	1.110	1.110	1.033	571,400
2026-04-07	1.100	1.100	1.090	1.090	1.015	84,400
2026-04-03	1.110	1.110	1.100	1.100	1.024	44,404
2026-04-02	1.110	1.110	1.110	1.110	1.033	3,000
2026-04-01	1.100	1.110	1.100	1.110	1.033	12,300
2026-03-31	1.100	1.110	1.090	1.110	1.033	38,800
2026-03-30	1.100	1.110	1.100	1.110	1.033	12,902
2026-03-27	1.110	1.110	1.110	1.110	1.033	7,813
2026-03-26	1.090	1.100	1.080	1.100	1.024	126,100
2026-03-25	1.100	1.110	1.090	1.110	1.033	36,101
2026-03-24	1.100	1.100	1.090	1.100	1.024	50,900
2026-03-23	1.100	1.100	1.070	1.100	1.024	191,300
2026-03-20	1.110	1.110	1.100	1.100	1.024	17,711
2026-03-19	1.110	1.110	1.090	1.100	1.024	435,401
2026-03-18	1.110	1.120	1.100	1.100	1.024	187,700
2026-03-17	1.110	1.120	1.100	1.120	1.043	193,600
2026-03-16	1.120	1.130	1.100	1.110	1.033	281,000
2026-03-13	1.130	1.130	1.100	1.120	1.043	426,914
2026-03-12	1.150	1.150	1.100	1.130	1.052	440,102
2026-03-11	1.110	1.140	1.100	1.140	1.061	611,901
2026-03-10	1.070	1.120	1.070	1.100	1.024	553,100
2026-03-09	1.070	1.090	1.060	1.070	0.996	294,301
2026-03-06	1.060	1.090	1.060	1.090	1.015	993,000
2026-03-05	1.070	1.070	1.050	1.060	0.987	965,000
2026-03-04	1.070	1.080	1.050	1.060	0.987	1,546,344
2026-03-02	1.090	1.100	1.070	1.080	1.006	2,385,900
2026-02-27	1.070	1.080	1.070	1.080	1.006	538,600
2026-02-26	1.090	1.100	1.070	1.080	1.006	609,800
2026-02-25	1.080	1.100	1.070	1.090	1.015	799,300
2026-02-24	1.060	1.080	1.060	1.070	0.996	363,700
2026-02-23	1.080	1.080	1.060	1.070	0.996	1,480,608
2026-02-20	1.080	1.080	1.060	1.060	0.987	1,708,000
2026-02-19	1.110	1.110	1.050	1.080	1.006	3,473,721
2026-02-18	1.150	1.150	1.100	1.120	1.043	1,047,096
2026-02-17	1.080	1.160	1.060	1.140	1.061	1,444,601
2026-02-16	1.070	1.080	1.060	1.080	1.006	344,242
2026-02-13	1.060	1.070	1.050	1.070	0.996	818,201
2026-02-12	1.060	1.070	1.040	1.060	0.987	1,037,650
2026-02-11	1.060	1.060	1.050	1.060	0.987	276,008
2026-02-10	1.060	1.070	1.050	1.050	0.978	832,101
2026-02-09	1.060	1.070	1.050	1.050	0.978	734,801
2026-02-06	1.050	1.060	1.050	1.060	0.987	237,400
2026-02-05	1.050	1.060	1.050	1.060	0.987	1,050,600
2026-02-04	1.050	1.060	1.040	1.060	0.987	1,778,943
2026-02-03	1.050	1.050	1.050	1.050	0.978	1,080,100
2026-02-02	1.050	1.050	1.040	1.050	0.978	1,228,600
2026-01-30	1.050	1.060	1.040	1.050	0.978	156,800
2026-01-29	1.050	1.050	1.040	1.050	0.978	377,303
2026-01-28	1.050	1.050	1.050	1.050	0.978	404,109
2026-01-27	1.060	1.060	1.050	1.060	0.987	315,200
2026-01-26	1.060	1.060	1.050	1.050	0.978	408,900
2026-01-23	1.070	1.070	1.060	1.060	0.987	322,000
2026-01-22	1.080	1.080	1.070	1.070	0.996	138,600
2026-01-21	1.080	1.090	1.080	1.080	1.006	312,000
2026-01-20	1.090	1.100	1.080	1.090	1.015	270,497

← NewerPage 3 of 21 · 1,213 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.