Eason & Co Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	1.250	1.250	1.230	1.250	1.164	14,201
2025-07-18	1.240	1.260	1.230	1.250	1.164	1,186,700
2025-07-17	1.230	1.240	1.220	1.230	1.145	468,501
2025-07-16	1.220	1.270	1.220	1.220	1.136	1,404,100
2025-07-15	1.210	1.220	1.200	1.220	1.136	11,742
2025-07-14	1.180	1.230	1.180	1.200	1.117	633,010
2025-07-11	1.170	1.200	1.170	1.180	1.099	357,009
2025-07-09	1.160	1.210	1.150	1.150	1.071	879,701
2025-07-08	1.140	1.140	1.140	1.140	1.061	140,401
2025-07-07	1.160	1.160	1.130	1.150	1.071	131,200
2025-07-04	1.140	1.150	1.140	1.150	1.071	138,100
2025-07-03	1.150	1.150	1.120	1.130	1.052	794,011
2025-07-02	1.140	1.150	1.140	1.140	1.061	24,202
2025-07-01	1.140	1.160	1.140	1.140	1.061	253,500
2025-06-30	1.140	1.150	1.140	1.140	1.061	96,400
2025-06-27	1.160	1.170	1.090	1.140	1.061	1,391,300
2025-06-26	1.160	1.160	1.150	1.160	1.080	255,100
2025-06-25	1.160	1.170	1.150	1.170	1.089	438,600
2025-06-24	1.140	1.170	1.140	1.150	1.071	441,300
2025-06-23	1.140	1.140	1.050	1.140	1.061	1,011,799
2025-06-20	1.150	1.160	1.150	1.150	1.071	415,600
2025-06-19	1.150	1.150	1.120	1.150	1.071	741,519
2025-06-18	1.160	1.160	1.160	1.160	1.080	460,500
2025-06-17	1.180	1.180	1.160	1.160	1.080	54,100
2025-06-16	1.170	1.170	1.150	1.160	1.080	718,700
2025-06-13	1.180	1.210	1.170	1.170	1.089	763,914
2025-06-12	1.180	1.220	1.170	1.180	1.099	908,702
2025-06-11	1.170	1.230	1.160	1.160	1.080	839,300
2025-06-10	1.150	1.180	1.140	1.170	1.089	86,000
2025-06-09	1.150	1.150	1.140	1.140	1.061	609,300
2025-06-06	1.170	1.170	1.140	1.160	1.080	1,100,400
2025-06-05	1.190	1.190	1.150	1.160	1.080	1,266,100
2025-06-04	1.190	1.190	1.170	1.190	1.108	663,110
2025-05-30	1.180	1.210	1.180	1.200	1.117	920,126
2025-05-29	1.160	1.180	1.160	1.180	1.099	447,001
2025-05-28	1.140	1.170	1.130	1.160	1.080	466,700
2025-05-27	1.150	1.150	1.110	1.140	1.061	544,466
2025-05-26	1.130	1.160	1.090	1.150	1.071	1,258,200
2025-05-23	1.080	1.120	1.080	1.110	1.033	262,401
2025-05-22	1.070	1.080	1.070	1.080	1.006	81,400
2025-05-21	1.080	1.090	1.070	1.070	0.996	420,505
2025-05-20	1.080	1.110	1.070	1.080	1.006	244,401
2025-05-19	1.080	1.130	1.080	1.090	1.015	1,522,638
2025-05-16	1.020	1.080	1.020	1.070	0.996	1,046,603
2025-05-15	1.050	1.050	1.020	1.020	0.950	413,719
2025-05-14	1.050	1.070	1.040	1.060	0.987	300,951
2025-05-13	1.000	1.040	1.000	1.040	0.968	693,001
2025-05-09	0.980	0.990	0.980	0.990	0.922	2,703
2025-05-08	0.970	1.000	0.970	0.970	0.903	1,429,000
2025-05-07	0.950	0.980	0.940	0.970	0.903	489,003
2025-05-06	1.010	1.030	1.010	1.020	0.894	364,304
2025-05-02	1.010	1.020	1.000	1.020	0.894	277,106
2025-04-30	1.010	1.020	1.000	1.020	0.894	204,800
2025-04-29	1.010	1.010	1.010	1.010	0.885	294,800
2025-04-28	1.010	1.010	1.000	1.010	0.885	39,800
2025-04-25	1.000	1.010	1.000	1.010	0.885	17,327
2025-04-24	1.000	1.000	1.000	1.000	0.876	161,400
2025-04-23	1.010	1.010	1.000	1.000	0.876	11,600
2025-04-22	1.010	1.010	1.000	1.000	0.876	301,700
2025-04-21	1.010	1.010	1.000	1.010	0.885	1,253,600

← NewerPage 6 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.