Eason & Co Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	1.090	1.090	1.080	1.090	1.015	56,800
2026-01-16	1.080	1.100	1.080	1.100	1.024	87,001
2026-01-15	1.080	1.080	1.080	1.080	1.006	2,310
2026-01-14	1.070	1.080	1.070	1.080	1.006	190,200
2026-01-13	1.070	1.090	1.070	1.070	0.996	87,800
2026-01-12	1.080	1.080	1.070	1.070	0.996	30,233
2026-01-09	1.080	1.080	1.070	1.080	1.006	87,302
2026-01-08	1.090	1.090	1.050	1.070	0.996	355,601
2026-01-07	1.090	1.100	1.090	1.090	1.015	71,402
2026-01-06	1.090	1.100	1.080	1.090	1.015	108,305
2026-01-05	1.080	1.090	1.080	1.090	1.015	74,700
2025-12-30	1.070	1.080	1.070	1.080	1.006	75,100
2025-12-29	1.070	1.070	1.060	1.060	0.987	19,700
2025-12-26	1.060	1.080	1.060	1.070	0.996	241,200
2025-12-25	1.050	1.060	1.050	1.050	0.978	105,500
2025-12-24	1.050	1.050	1.050	1.050	0.978	6,100
2025-12-23	1.050	1.060	1.050	1.050	0.978	19,400
2025-12-22	1.050	1.050	1.050	1.050	0.978	253,300
2025-12-19	1.050	1.050	1.040	1.050	0.978	69,100
2025-12-18	1.050	1.050	1.040	1.050	0.978	34,420
2025-12-17	1.080	1.080	1.030	1.040	0.968	1,640,302
2025-12-16	1.070	1.080	1.070	1.080	1.006	51,000
2025-12-15	1.070	1.080	1.070	1.080	1.006	25,800
2025-12-11	1.090	1.090	1.070	1.070	0.996	59,655
2025-12-09	1.080	1.080	1.080	1.080	1.006	63,503
2025-12-08	1.070	1.080	1.070	1.080	1.006	35,200
2025-12-04	1.080	1.080	1.070	1.070	0.996	45,001
2025-12-03	1.080	1.080	1.070	1.070	0.996	48,500
2025-12-02	1.070	1.080	1.070	1.070	0.996	118,900
2025-12-01	1.080	1.080	1.070	1.080	1.006	151,604
2025-11-28	1.110	1.110	1.050	1.100	1.024	349,711
2025-11-27	1.100	1.110	1.090	1.110	1.033	20,900
2025-11-26	1.110	1.110	1.100	1.100	1.024	180,202
2025-11-25	1.110	1.110	1.100	1.100	1.024	62,600
2025-11-24	1.110	1.110	1.110	1.110	1.033	46,400
2025-11-21	1.120	1.120	1.110	1.110	1.033	4,100
2025-11-20	1.120	1.120	1.110	1.120	1.043	51,500
2025-11-19	1.130	1.140	1.120	1.130	1.052	30,000
2025-11-18	1.150	1.170	1.140	1.170	1.089	75,000
2025-11-17	1.210	1.210	1.180	1.180	1.099	206,010
2025-11-14	1.150	1.210	1.150	1.200	1.117	633,933
2025-11-13	1.120	1.140	1.120	1.130	1.052	212,302
2025-11-12	1.120	1.120	1.110	1.110	1.033	92,500
2025-11-11	1.090	1.120	1.090	1.120	1.043	48,300
2025-11-10	1.090	1.100	1.080	1.100	1.024	383,400
2025-11-07	1.080	1.080	1.080	1.080	1.006	30,100
2025-11-06	1.070	1.080	1.070	1.080	1.006	30,220
2025-11-05	1.080	1.080	1.070	1.070	0.996	78,800
2025-11-04	1.080	1.090	1.070	1.090	1.015	42,900
2025-11-03	1.090	1.090	1.080	1.080	1.006	72,810
2025-10-31	1.080	1.090	1.070	1.080	1.006	122,943
2025-10-30	1.080	1.100	1.050	1.080	1.006	439,200
2025-10-29	1.080	1.080	1.070	1.070	0.996	40,700
2025-10-28	1.070	1.080	1.070	1.080	1.006	78,900
2025-10-27	1.060	1.080	1.050	1.080	1.006	88,500
2025-10-24	1.050	1.070	1.050	1.060	0.987	24,925
2025-10-22	1.070	1.070	1.050	1.050	0.978	286,220
2025-10-21	1.090	1.090	1.070	1.080	1.006	132,300
2025-10-20	1.080	1.080	1.060	1.070	0.996	57,800

← NewerPage 4 of 4 · 239 trading days

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.