Eason & Co Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	1.050	1.100	1.050	1.060	0.929	93,705
2025-01-17	1.060	1.070	1.050	1.060	0.929	101,900
2025-01-16	1.070	1.080	1.060	1.070	0.938	81,900
2025-01-15	1.060	1.070	1.060	1.070	0.938	38,500
2025-01-14	1.080	1.080	1.020	1.070	0.938	739,746
2025-01-13	1.060	1.090	1.060	1.060	0.929	82,400
2025-01-10	1.070	1.080	1.060	1.080	0.946	193,700
2025-01-09	1.100	1.100	1.070	1.080	0.946	593,001
2025-01-08	1.100	1.100	1.080	1.100	0.964	242,101
2025-01-07	1.100	1.100	1.090	1.100	0.964	885
2025-01-06	1.100	1.110	1.090	1.090	0.955	318,601
2025-01-03	1.100	1.100	1.090	1.090	0.955	27,515
2025-01-02	1.090	1.110	1.090	1.100	0.964	431,210
2024-12-30	1.110	1.110	1.090	1.090	0.955	1,192,705
2024-12-27	1.100	1.110	1.100	1.100	0.964	911,713
2024-12-26	1.120	1.120	1.100	1.110	0.973	156,200
2024-12-25	1.130	1.130	1.110	1.120	0.981	57,001
2024-12-24	1.110	1.130	1.110	1.120	0.981	53,900
2024-12-23	1.100	1.110	1.100	1.110	0.973	226,701
2024-12-20	1.100	1.110	1.090	1.100	0.964	148,701
2024-12-19	1.100	1.100	1.090	1.090	0.955	224,600
2024-12-18	1.100	1.110	1.100	1.100	0.964	70,701
2024-12-17	1.110	1.120	1.090	1.090	0.955	732,801
2024-12-16	1.110	1.110	1.110	1.110	0.973	226,575
2024-12-13	1.120	1.130	1.100	1.120	0.981	764,720
2024-12-12	1.130	1.130	1.120	1.120	0.981	305,133
2024-12-11	1.130	1.130	1.110	1.110	0.973	22,500
2024-12-09	1.100	1.110	1.100	1.110	0.973	308,300
2024-12-06	1.110	1.110	1.100	1.100	0.964	102,411
2024-12-04	1.130	1.130	1.100	1.110	0.973	101,501
2024-12-03	1.110	1.120	1.100	1.120	0.981	57,000
2024-12-02	1.100	1.100	1.090	1.090	0.955	100,800
2024-11-29	1.100	1.110	1.080	1.100	0.964	266,021
2024-11-28	1.090	1.110	1.090	1.110	0.973	122,501
2024-11-27	1.080	1.100	1.080	1.090	0.955	92,300
2024-11-26	1.100	1.110	1.010	1.080	0.946	1,402,517
2024-11-25	1.120	1.130	1.110	1.110	0.973	165,011
2024-11-22	1.130	1.130	1.110	1.120	0.981	35,401
2024-11-21	1.120	1.140	1.120	1.130	0.990	89,800
2024-11-20	1.140	1.140	1.080	1.120	0.981	1,212,118
2024-11-19	1.160	1.170	1.140	1.140	0.999	206,700
2024-11-18	1.120	1.190	1.120	1.160	1.017	695,211
2024-11-15	1.030	1.170	1.020	1.140	0.999	5,244,312
2024-11-14	1.200	1.210	0.980	1.020	0.894	6,341,797
2024-11-13	1.210	1.220	1.200	1.210	1.060	131,400
2024-11-12	1.220	1.220	1.200	1.210	1.060	712,400
2024-11-11	1.220	1.230	1.220	1.220	1.069	171,000
2024-11-08	1.240	1.240	1.210	1.220	1.069	116,100
2024-11-07	1.240	1.240	1.220	1.240	1.087	75,700
2024-11-06	1.220	1.240	1.220	1.230	1.078	164,515
2024-11-05	1.230	1.240	1.230	1.240	1.087	81,303
2024-11-04	1.240	1.240	1.220	1.240	1.087	168,203
2024-11-01	1.230	1.240	1.230	1.240	1.087	218,900
2024-10-31	1.220	1.240	1.210	1.240	1.087	30,900
2024-10-30	1.220	1.230	1.220	1.230	1.078	58,900
2024-10-29	1.230	1.230	1.220	1.230	1.078	103,900
2024-10-28	1.230	1.240	1.210	1.220	1.069	410,822
2024-10-25	1.220	1.240	1.220	1.240	1.087	126,100
2024-10-24	1.210	1.230	1.210	1.230	1.078	141,433
2024-10-22	1.230	1.240	1.220	1.220	1.069	584,600

← NewerPage 8 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.