Eastern Commercial Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	0.750	0.780	0.750	0.770	0.748	448,100
2024-08-06	0.730	0.770	0.730	0.750	0.729	1,052,200
2024-08-05	0.780	0.790	0.720	0.730	0.709	840,800
2024-08-02	0.800	0.800	0.800	0.800	0.777	0
2024-08-01	0.820	0.830	0.800	0.800	0.777	975,200
2024-07-31	0.790	0.830	0.780	0.810	0.787	4,491,800
2024-07-30	0.760	0.760	0.760	0.760	0.738	0
2024-07-26	0.710	0.790	0.710	0.760	0.738	5,348,100
2024-07-25	0.700	0.710	0.680	0.710	0.690	1,291,200
2024-07-24	0.730	0.730	0.670	0.700	0.680	5,457,800
2024-07-23	0.820	0.830	0.690	0.740	0.719	2,540,700
2024-07-19	0.890	0.890	0.820	0.820	0.797	1,909,900
2024-07-18	0.940	0.960	0.880	0.890	0.865	948,900
2024-07-17	0.950	0.950	0.950	0.950	0.923	0
2024-07-16	0.960	0.980	0.940	0.950	0.923	651,500
2024-07-15	0.980	0.980	0.980	0.980	0.952	0
2024-07-12	0.980	0.980	0.980	0.980	0.952	0
2024-07-11	0.990	1.000	0.980	0.980	0.952	458,700
2024-07-10	1.000	1.020	0.980	0.990	0.962	899,300
2024-07-09	0.990	0.990	0.990	0.990	0.962	0
2024-07-08	0.990	1.010	0.980	0.990	0.962	1,888,500
2024-07-05	0.960	0.990	0.960	0.980	0.952	291,500
2024-07-04	0.960	1.000	0.960	0.960	0.933	1,353,700
2024-07-03	0.960	0.970	0.950	0.950	0.923	722,800
2024-07-02	0.960	0.960	0.960	0.960	0.933	0
2024-07-01	0.960	0.960	0.960	0.960	0.933	0
2024-06-28	0.990	1.000	0.960	0.960	0.933	731,700
2024-06-27	1.030	1.030	0.980	0.990	0.962	1,594,100
2024-06-26	1.000	1.000	1.000	1.000	0.971	0
2024-06-25	1.000	1.000	1.000	1.000	0.971	0
2024-06-24	1.000	1.000	1.000	1.000	0.971	0
2024-06-21	0.910	1.000	0.910	1.000	0.971	2,776,000
2024-06-20	0.950	0.950	0.910	0.930	0.903	1,018,300
2024-06-19	1.080	1.080	1.080	1.080	1.049	0
2024-06-18	1.080	1.080	1.080	1.080	1.049	0
2024-06-17	1.080	1.080	1.080	1.080	1.049	0
2024-06-14	1.130	1.130	1.070	1.080	1.049	835,800
2024-06-13	1.130	1.160	1.120	1.130	1.098	491,200
2024-06-12	1.160	1.170	1.130	1.160	1.127	591,200
2024-06-11	1.120	1.160	1.120	1.140	1.107	388,900
2024-06-10	1.140	1.150	1.110	1.120	1.088	726,400
2024-06-07	1.140	1.140	1.140	1.140	1.107	0
2024-06-06	1.260	1.260	1.110	1.140	1.107	3,797,500
2024-06-05	1.360	1.360	1.250	1.260	1.224	2,210,000
2024-06-04	1.400	1.410	1.360	1.360	1.321	963,600
2024-05-31	1.430	1.430	1.430	1.430	1.389	0
2024-05-30	1.430	1.430	1.430	1.430	1.389	0
2024-05-29	1.400	1.440	1.390	1.430	1.389	7,854,600
2024-05-28	1.410	1.430	1.390	1.410	1.370	658,200
2024-05-27	1.420	1.420	1.400	1.400	1.360	305,600
2024-05-24	1.420	1.420	1.420	1.420	1.379	0
2024-05-23	1.400	1.420	1.390	1.420	1.379	1,873,500
2024-05-21	1.400	1.420	1.380	1.390	1.350	833,000
2024-05-20	1.400	1.400	1.400	1.400	1.360	0
2024-05-17	1.410	1.420	1.400	1.400	1.360	332,400
2024-05-16	1.430	1.430	1.430	1.430	1.389	0
2024-05-15	1.420	1.430	1.390	1.430	1.389	1,407,400
2024-05-14	1.400	1.420	1.400	1.410	1.370	633,400
2024-05-13	1.400	1.410	1.390	1.410	1.370	699,200
2024-05-10	1.410	1.420	1.400	1.400	1.360	664,600

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-13	0.0200 THB
2024-03-12	0.0200 THB
2023-08-24	0.0300 THB
2023-03-13	0.0500 THB
2022-08-25	0.0500 THB
2022-03-14	0.0800 THB
2021-03-12	0.1000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.