Eason & Co Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-21	1.230	1.250	1.230	1.230	1.078	128,700
2024-10-18	1.240	1.240	1.230	1.240	1.087	111,711
2024-10-17	1.240	1.250	1.240	1.240	1.087	280,400
2024-10-16	1.220	1.250	1.210	1.240	1.087	944,835
2024-10-15	1.240	1.250	1.230	1.230	1.078	20,500
2024-10-11	1.240	1.250	1.240	1.240	1.087	32,200
2024-10-10	1.240	1.250	1.230	1.240	1.087	2,919,901
2024-10-09	1.230	1.250	1.230	1.240	1.087	338,100
2024-10-08	1.260	1.260	1.240	1.250	1.095	328,545
2024-10-07	1.250	1.270	1.240	1.260	1.104	237,501
2024-10-04	1.250	1.250	1.230	1.250	1.095	419,500
2024-10-03	1.240	1.260	1.240	1.250	1.095	703,205
2024-10-02	1.270	1.280	1.250	1.250	1.095	1,729,602
2024-10-01	1.260	1.270	1.260	1.270	1.113	410,902
2024-09-30	1.270	1.280	1.260	1.260	1.104	1,502,070
2024-09-27	1.270	1.300	1.260	1.270	1.113	911,455
2024-09-26	1.280	1.280	1.260	1.270	1.113	1,363,300
2024-09-25	1.290	1.290	1.260	1.270	1.113	1,882,326
2024-09-24	1.260	1.290	1.260	1.280	1.122	3,251,409
2024-09-23	1.270	1.300	1.260	1.270	1.113	3,080,220
2024-09-20	1.250	1.280	1.250	1.270	1.113	1,401,003
2024-09-19	1.250	1.270	1.240	1.250	1.095	685,321
2024-09-18	1.260	1.270	1.240	1.250	1.095	301,500
2024-09-17	1.250	1.270	1.230	1.250	1.095	3,272,600
2024-09-16	1.260	1.260	1.240	1.250	1.095	4,101,900
2024-09-13	1.260	1.270	1.250	1.260	1.104	1,276,608
2024-09-12	1.270	1.270	1.230	1.260	1.104	493,632
2024-09-11	1.240	1.250	1.230	1.240	1.087	1,461,074
2024-09-10	1.250	1.270	1.230	1.240	1.087	2,147,600
2024-09-09	1.250	1.260	1.230	1.250	1.095	1,479,483
2024-09-06	1.240	1.300	1.230	1.250	1.095	8,476,268
2024-09-05	1.230	1.240	1.200	1.220	1.069	1,937,406
2024-09-04	1.230	1.250	1.230	1.230	1.078	235,460
2024-09-03	1.220	1.250	1.220	1.230	1.078	876,801
2024-09-02	1.250	1.270	1.220	1.220	1.069	1,965,400
2024-08-30	1.220	1.250	1.220	1.250	1.095	92,200
2024-08-29	1.230	1.250	1.220	1.240	1.087	383,400
2024-08-28	1.230	1.240	1.230	1.240	1.087	1,026,917
2024-08-27	1.240	1.260	1.230	1.230	1.078	1,063,400
2024-08-26	1.220	1.260	1.220	1.250	1.095	1,267,103
2024-08-23	1.220	1.230	1.210	1.230	1.078	368,900
2024-08-22	1.200	1.240	1.200	1.220	1.069	1,497,712
2024-08-21	1.250	1.250	1.200	1.210	1.060	352,501
2024-08-20	1.210	1.240	1.190	1.230	1.078	1,535,300
2024-08-19	1.150	1.230	1.150	1.200	1.052	1,690,538
2024-08-16	1.140	1.170	1.130	1.140	0.999	3,822,900
2024-08-15	1.170	1.170	1.140	1.140	0.999	1,661,618
2024-08-14	1.140	1.180	1.140	1.150	1.008	306,300
2024-08-13	1.160	1.180	1.150	1.150	1.008	682,700
2024-08-09	1.170	1.180	1.160	1.170	1.025	438,613
2024-08-08	1.200	1.200	1.160	1.170	1.025	39,301
2024-08-07	1.180	1.190	1.170	1.170	1.025	521,964
2024-08-06	1.130	1.190	1.120	1.150	1.008	1,640,222
2024-08-05	1.190	1.210	1.110	1.110	0.973	3,552,403
2024-08-02	1.200	1.210	1.190	1.200	1.052	1,099,005
2024-08-01	1.220	1.230	1.200	1.200	1.052	1,170,600
2024-07-31	1.240	1.250	1.210	1.220	1.069	1,416,403
2024-07-30	1.200	1.270	1.200	1.230	1.078	1,029,954
2024-07-26	1.190	1.210	1.180	1.190	1.043	2,134,805
2024-07-25	1.190	1.190	1.170	1.180	1.034	2,677,600

← NewerPage 9 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.