Eason & Co Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	1.230	1.240	1.220	1.240	1.240	126,900
2026-10-14	1.230	1.250	1.230	1.240	1.240	176,101
2026-10-12	1.240	1.250	1.230	1.240	1.240	126,400
2026-10-09	1.250	1.250	1.240	1.240	1.240	270,500
2026-10-08	1.240	1.260	1.230	1.250	1.250	80,220
2026-10-07	1.250	1.260	1.240	1.240	1.240	38,600
2026-10-06	1.250	1.260	1.250	1.250	1.250	38,820
2026-10-05	1.260	1.260	1.240	1.250	1.250	64,701
2026-10-02	1.250	1.280	1.230	1.260	1.260	136,100
2026-10-01	1.230	1.260	1.230	1.250	1.250	40,951
2026-09-30	1.260	1.260	1.230	1.250	1.250	24,800
2026-09-29	1.260	1.280	1.250	1.260	1.260	223,000
2026-09-28	1.240	1.290	1.230	1.260	1.260	756,400
2026-09-25	1.240	1.250	1.230	1.230	1.230	59,740
2026-09-24	1.250	1.250	1.240	1.240	1.240	56,201
2026-09-23	1.240	1.250	1.230	1.240	1.240	53,600
2026-09-22	1.220	1.240	1.220	1.230	1.230	57,578
2026-09-21	1.240	1.240	1.220	1.240	1.240	35,350
2026-09-18	1.230	1.240	1.230	1.240	1.240	54,900
2026-09-17	1.230	1.240	1.220	1.220	1.220	134,500
2026-09-16	1.240	1.250	1.230	1.230	1.230	66,100
2026-09-15	1.230	1.250	1.230	1.230	1.230	14,800
2026-09-14	1.250	1.250	1.240	1.240	1.240	36,500
2026-09-11	1.230	1.250	1.230	1.250	1.250	23,324
2026-09-10	1.240	1.250	1.230	1.250	1.250	96,200
2026-09-09	1.230	1.230	1.220	1.220	1.220	76,100
2026-09-08	1.240	1.240	1.200	1.220	1.220	181,583
2026-09-07	1.220	1.240	1.220	1.220	1.220	84,600
2026-09-04	1.220	1.240	1.220	1.230	1.230	319,618
2026-09-03	1.240	1.260	1.220	1.220	1.220	273,849
2026-09-02	1.250	1.250	1.230	1.240	1.240	166,700
2026-09-01	1.260	1.260	1.250	1.260	1.260	89,012
2026-08-31	1.250	1.260	1.250	1.260	1.260	23,567
2026-08-28	1.240	1.250	1.230	1.250	1.250	218,700
2026-08-27	1.260	1.260	1.250	1.250	1.250	103,900
2026-08-26	1.250	1.260	1.250	1.260	1.260	181,120
2026-08-25	1.270	1.270	1.250	1.250	1.250	76,836
2026-08-24	1.230	1.280	1.230	1.260	1.260	134,110
2026-08-21	1.250	1.250	1.240	1.250	1.250	64,300
2026-08-20	1.240	1.290	1.240	1.250	1.250	503,133
2026-08-19	1.220	1.260	1.220	1.230	1.230	168,600
2026-08-18	1.230	1.240	1.220	1.220	1.220	101,702
2026-08-17	1.260	1.260	1.220	1.250	1.250	304,417
2026-08-14	1.240	1.260	1.210	1.240	1.240	556,102
2026-08-13	1.230	1.270	1.210	1.260	1.260	2,096,911
2026-08-11	1.180	1.190	1.170	1.170	1.170	29,701
2026-08-10	1.190	1.190	1.170	1.190	1.190	88,000
2026-08-07	1.180	1.200	1.170	1.190	1.190	120,900
2026-08-06	1.180	1.180	1.180	1.180	1.180	41,700
2026-08-05	1.180	1.180	1.170	1.180	1.180	2,707
2026-08-04	1.180	1.190	1.170	1.180	1.180	51,301
2026-08-03	1.180	1.180	1.150	1.180	1.180	159,586
2026-07-31	1.170	1.180	1.160	1.180	1.180	65,000
2026-07-30	1.190	1.190	1.150	1.160	1.160	322,504
2026-07-27	1.170	1.200	1.170	1.190	1.190	131,851
2026-07-24	1.160	1.180	1.160	1.170	1.170	46,309
2026-07-23	1.200	1.200	1.160	1.160	1.160	309,449
2026-07-22	1.170	1.180	1.140	1.150	1.150	329,918
2026-07-21	1.170	1.180	1.160	1.160	1.160	79,400
2026-07-20	1.190	1.200	1.130	1.170	1.170	654,100

Page 1 of 4 · 239 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.