Eason & Co Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-18	1.000	1.020	1.000	1.020	0.894	88,000
2025-04-17	0.980	1.010	0.980	1.010	0.885	154,290
2025-04-16	0.960	0.990	0.960	0.990	0.868	74,105
2025-04-11	0.990	1.010	0.970	0.970	0.850	100,100
2025-04-10	0.980	1.010	0.970	1.000	0.876	218,553
2025-04-09	0.900	1.000	0.900	0.980	0.859	800,610
2025-04-08	0.980	0.990	0.930	0.940	0.824	1,097,161
2025-04-04	1.000	1.000	0.980	0.990	0.868	906,906
2025-04-03	1.000	1.010	0.990	1.000	0.876	766,400
2025-04-02	1.010	1.020	1.000	1.010	0.885	437,315
2025-04-01	1.040	1.040	1.000	1.000	0.876	1,787,405
2025-03-31	1.050	1.060	1.000	1.040	0.911	1,861,200
2025-03-28	1.050	1.070	1.050	1.060	0.929	229,720
2025-03-27	1.070	1.130	1.040	1.060	0.929	629,600
2025-03-26	1.070	1.070	1.050	1.070	0.938	69,613
2025-03-25	1.060	1.080	1.060	1.080	0.946	48,705
2025-03-24	1.050	1.060	1.050	1.060	0.929	75,918
2025-03-21	1.050	1.070	1.050	1.070	0.938	127,106
2025-03-20	1.040	1.060	1.040	1.060	0.929	1,610
2025-03-19	1.060	1.060	1.050	1.060	0.929	110,000
2025-03-18	1.060	1.070	1.050	1.060	0.929	115,916
2025-03-17	1.040	1.070	1.040	1.050	0.920	111,106
2025-03-14	1.040	1.050	1.040	1.050	0.920	5,021
2025-03-13	1.040	1.050	1.030	1.050	0.920	68,805
2025-03-12	1.040	1.050	1.040	1.040	0.911	1,586,145
2025-03-11	1.030	1.050	1.030	1.050	0.920	117,100
2025-03-10	1.030	1.050	1.030	1.040	0.911	310,400
2025-03-07	1.060	1.060	1.020	1.020	0.894	804,900
2025-03-06	1.100	1.100	1.050	1.050	0.920	593,300
2025-03-05	1.050	1.110	1.030	1.110	0.973	875,806
2025-03-04	1.050	1.060	1.050	1.050	0.920	32,502
2025-03-03	1.070	1.070	1.040	1.070	0.938	270,501
2025-02-28	1.070	1.070	1.040	1.060	0.929	793,802
2025-02-27	1.060	1.060	1.040	1.050	0.920	675,636
2025-02-26	1.060	1.070	1.050	1.070	0.938	130,821
2025-02-25	1.060	1.080	1.060	1.060	0.929	156,000
2025-02-24	1.080	1.080	1.060	1.070	0.938	78,500
2025-02-21	1.070	1.080	1.060	1.060	0.929	597,900
2025-02-20	1.090	1.090	1.070	1.080	0.946	12,590
2025-02-19	1.070	1.090	1.070	1.080	0.946	50,900
2025-02-18	1.100	1.100	1.080	1.080	0.946	30,701
2025-02-17	1.090	1.100	1.060	1.080	0.946	500,822
2025-02-14	1.100	1.100	1.100	1.100	0.964	33,500
2025-02-13	1.100	1.110	1.100	1.100	0.964	20,400
2025-02-11	1.120	1.120	1.110	1.110	0.973	200
2025-02-10	1.060	1.110	1.040	1.110	0.973	1,015,805
2025-02-07	1.070	1.070	1.050	1.070	0.938	565,030
2025-02-06	1.090	1.090	1.080	1.080	0.946	511,917
2025-02-05	1.100	1.110	1.090	1.100	0.964	239,205
2025-02-04	1.110	1.120	1.100	1.100	0.964	31,408
2025-02-03	1.110	1.110	1.100	1.110	0.973	322,831
2025-01-31	1.140	1.140	1.120	1.120	0.981	96,400
2025-01-30	1.140	1.140	1.130	1.140	0.999	83,700
2025-01-29	1.130	1.140	1.130	1.140	0.999	69,300
2025-01-28	1.130	1.130	1.130	1.130	0.990	1,100
2025-01-27	1.140	1.140	1.130	1.130	0.990	45,500
2025-01-24	1.130	1.150	1.130	1.140	0.999	16,203
2025-01-23	1.160	1.160	1.120	1.120	0.981	141,330
2025-01-22	1.090	1.170	1.090	1.150	1.008	770,700
2025-01-21	1.070	1.130	1.070	1.090	0.955	779,905

← NewerPage 7 of 21 · 1,214 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.