Eason & Co Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-16	1.080	1.090	1.080	1.090	1.015	42,600
2025-10-15	1.050	1.070	1.050	1.070	0.996	45,900
2025-10-14	1.060	1.070	1.050	1.050	0.978	56,701
2025-10-10	1.060	1.070	1.060	1.060	0.987	229,401
2025-10-09	1.080	1.080	1.060	1.060	0.987	237,300
2025-10-08	1.080	1.100	1.080	1.080	1.006	484,200
2025-10-07	1.090	1.100	1.070	1.090	1.015	152,500
2025-10-06	1.120	1.120	1.090	1.090	1.015	155,206
2025-10-03	1.130	1.130	1.080	1.120	1.043	860,610
2025-10-02	1.130	1.130	1.100	1.120	1.043	709,309
2025-10-01	1.120	1.130	1.110	1.120	1.043	141,700
2025-09-30	1.120	1.120	1.100	1.120	1.043	375,000
2025-09-29	1.140	1.150	1.120	1.140	1.061	520,208
2025-09-26	1.140	1.150	1.140	1.150	1.071	93,003
2025-09-25	1.160	1.160	1.130	1.150	1.071	319,000
2025-09-24	1.170	1.180	1.140	1.160	1.080	510,792
2025-09-23	1.160	1.170	1.130	1.170	1.089	631,602
2025-09-22	1.200	1.210	1.160	1.160	1.080	556,800
2025-09-19	1.220	1.220	1.200	1.200	1.117	453,301
2025-09-18	1.220	1.220	1.210	1.220	1.136	316,700
2025-09-17	1.250	1.250	1.220	1.220	1.136	595,301
2025-09-16	1.230	1.250	1.220	1.250	1.164	1,240,071
2025-09-15	1.230	1.240	1.210	1.240	1.155	648,900
2025-09-12	1.230	1.240	1.220	1.240	1.155	378,000
2025-09-11	1.230	1.230	1.220	1.230	1.145	345,200
2025-09-10	1.240	1.240	1.230	1.240	1.155	523,500
2025-09-09	1.240	1.240	1.220	1.240	1.155	628,901
2025-09-08	1.270	1.270	1.240	1.250	1.164	627,200
2025-09-05	1.280	1.280	1.270	1.280	1.192	170,900
2025-09-04	1.290	1.290	1.270	1.280	1.192	290,200
2025-09-03	1.290	1.300	1.280	1.280	1.192	130,300
2025-09-02	1.290	1.300	1.280	1.280	1.192	91,200
2025-09-01	1.280	1.280	1.280	1.280	1.192	39,900
2025-08-29	1.270	1.280	1.270	1.280	1.192	369,401
2025-08-28	1.280	1.290	1.270	1.280	1.192	146,800
2025-08-27	1.280	1.280	1.270	1.280	1.192	159,300
2025-08-26	1.280	1.300	1.280	1.280	1.192	225,200
2025-08-25	1.320	1.320	1.250	1.280	1.192	2,317,200
2025-08-22	1.310	1.320	1.290	1.300	1.210	454,900
2025-08-21	1.270	1.330	1.270	1.310	1.220	2,882,859
2025-08-20	1.280	1.280	1.260	1.260	1.173	170,200
2025-08-19	1.250	1.280	1.250	1.280	1.192	1,416,803
2025-08-18	1.240	1.260	1.240	1.250	1.164	288,501
2025-08-15	1.250	1.250	1.240	1.250	1.164	322,800
2025-08-14	1.240	1.260	1.230	1.260	1.173	518,206
2025-08-13	1.260	1.280	1.240	1.240	1.155	499,367
2025-08-08	1.250	1.270	1.240	1.250	1.164	110,100
2025-08-07	1.250	1.280	1.240	1.270	1.182	516,166
2025-08-06	1.250	1.270	1.250	1.250	1.164	660,312
2025-08-05	1.250	1.250	1.230	1.240	1.155	75,100
2025-08-04	1.240	1.250	1.220	1.250	1.164	156,100
2025-08-01	1.230	1.250	1.220	1.240	1.155	88,838
2025-07-31	1.240	1.240	1.230	1.240	1.155	93,600
2025-07-30	1.240	1.260	1.240	1.250	1.164	114,601
2025-07-29	1.220	1.240	1.220	1.240	1.155	60,300
2025-07-25	1.230	1.240	1.210	1.210	1.127	255,600
2025-07-24	1.240	1.250	1.240	1.240	1.155	20,501
2025-07-23	1.240	1.250	1.240	1.240	1.155	142,300
2025-07-22	1.240	1.260	1.230	1.240	1.155	36,400
2025-07-21	1.250	1.250	1.230	1.250	1.164	14,201

← NewerPage 5 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.