Eastern Commercial Leasing Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-09 | 1.420 | 1.430 | 1.400 | 1.420 | 1.379 | 755,800 |
| 2024-05-08 | 1.460 | 1.470 | 1.410 | 1.410 | 1.370 | 5,455,300 |
| 2024-05-07 | 1.440 | 1.440 | 1.440 | 1.440 | 1.399 | 0 |
| 2024-05-03 | 1.410 | 1.440 | 1.400 | 1.440 | 1.399 | 4,334,500 |
| 2024-05-02 | 1.400 | 1.410 | 1.390 | 1.400 | 1.360 | 907,900 |
| 2024-04-30 | 1.420 | 1.420 | 1.410 | 1.420 | 1.379 | 450,800 |
| 2024-04-29 | 1.420 | 1.430 | 1.400 | 1.420 | 1.379 | 732,700 |
| 2024-04-26 | 1.430 | 1.430 | 1.410 | 1.410 | 1.370 | 442,700 |
| 2024-04-25 | 1.420 | 1.450 | 1.420 | 1.450 | 1.409 | 2,969,900 |
| 2024-04-24 | 1.430 | 1.430 | 1.430 | 1.430 | 1.389 | 0 |
| 2024-04-23 | 1.430 | 1.430 | 1.410 | 1.430 | 1.389 | 126,700 |
| 2024-04-22 | 1.400 | 1.430 | 1.390 | 1.420 | 1.379 | 548,500 |
| 2024-04-19 | 1.430 | 1.430 | 1.430 | 1.430 | 1.389 | 0 |
| 2024-04-18 | 1.430 | 1.430 | 1.430 | 1.430 | 1.389 | 0 |
| 2024-04-17 | 1.410 | 1.440 | 1.400 | 1.430 | 1.389 | 1,968,600 |
| 2024-04-11 | 1.440 | 1.450 | 1.420 | 1.420 | 1.379 | 1,254,000 |
| 2024-04-10 | 1.440 | 1.470 | 1.440 | 1.460 | 1.418 | 19,066,700 |
| 2024-04-09 | 1.440 | 1.440 | 1.440 | 1.440 | 1.399 | 0 |
| 2024-04-05 | 1.390 | 1.440 | 1.390 | 1.440 | 1.399 | 1,784,000 |
| 2024-04-04 | 1.410 | 1.410 | 1.410 | 1.410 | 1.370 | 0 |
| 2024-04-03 | 1.450 | 1.470 | 1.410 | 1.410 | 1.370 | 4,264,400 |
| 2024-04-02 | 1.450 | 1.510 | 1.450 | 1.470 | 1.428 | 41,629,500 |
| 2024-04-01 | 1.430 | 1.470 | 1.410 | 1.460 | 1.418 | 18,853,400 |
| 2024-03-29 | 1.390 | 1.440 | 1.390 | 1.430 | 1.389 | 3,367,800 |
| 2024-03-28 | 1.460 | 1.470 | 1.380 | 1.380 | 1.341 | 5,722,400 |
| 2024-03-27 | 1.460 | 1.480 | 1.440 | 1.460 | 1.418 | 19,515,000 |
| 2024-03-26 | 1.490 | 1.490 | 1.490 | 1.490 | 1.447 | 0 |
| 2024-03-25 | 1.460 | 1.490 | 1.450 | 1.490 | 1.447 | 30,434,300 |
| 2024-03-22 | 1.400 | 1.400 | 1.400 | 1.400 | 1.360 | 0 |
| 2024-03-21 | 1.390 | 1.410 | 1.380 | 1.400 | 1.360 | 373,600 |
| 2024-03-20 | 1.400 | 1.400 | 1.400 | 1.400 | 1.360 | 0 |
| 2024-03-19 | 1.430 | 1.430 | 1.400 | 1.400 | 1.360 | 691,200 |
| 2024-03-18 | 1.440 | 1.470 | 1.420 | 1.420 | 1.379 | 4,417,600 |
| 2024-03-15 | 1.460 | 1.460 | 1.460 | 1.460 | 1.418 | 0 |
| 2024-03-14 | 1.460 | 1.470 | 1.430 | 1.460 | 1.418 | 566,500 |
| 2024-03-13 | 1.450 | 1.470 | 1.440 | 1.460 | 1.418 | 2,799,600 |
| 2024-03-12 | 1.370 | 1.370 | 1.370 | 1.370 | 1.331 | 0 |
| 2024-03-11 | 1.400 | 1.400 | 1.350 | 1.370 | 1.311 | 2,360,100 |
| 2024-03-08 | 1.390 | 1.400 | 1.380 | 1.400 | 1.340 | 654,000 |
| 2024-03-07 | 1.400 | 1.400 | 1.380 | 1.390 | 1.331 | 451,100 |
| 2024-03-06 | 1.380 | 1.400 | 1.370 | 1.400 | 1.340 | 919,500 |
| 2024-03-05 | 1.440 | 1.450 | 1.380 | 1.390 | 1.331 | 3,899,000 |
| 2024-03-04 | 1.350 | 1.470 | 1.350 | 1.460 | 1.398 | 25,894,000 |
| 2024-03-01 | 1.320 | 1.370 | 1.320 | 1.350 | 1.292 | 783,300 |
| 2024-02-29 | 1.390 | 1.390 | 1.330 | 1.350 | 1.292 | 1,197,500 |
| 2024-02-28 | 1.430 | 1.430 | 1.400 | 1.400 | 1.340 | 247,800 |
| 2024-02-27 | 1.410 | 1.430 | 1.400 | 1.420 | 1.359 | 877,500 |
| 2024-02-23 | 1.450 | 1.450 | 1.410 | 1.420 | 1.359 | 898,900 |
| 2024-02-22 | 1.460 | 1.470 | 1.450 | 1.450 | 1.388 | 1,673,900 |
| 2024-02-21 | 1.450 | 1.470 | 1.440 | 1.470 | 1.407 | 642,800 |
| 2024-02-20 | 1.460 | 1.460 | 1.430 | 1.440 | 1.378 | 4,872,800 |
| 2024-02-19 | 1.430 | 1.460 | 1.420 | 1.460 | 1.398 | 1,564,700 |
| 2024-02-16 | 1.440 | 1.490 | 1.430 | 1.430 | 1.369 | 8,250,700 |
| 2024-02-15 | 1.420 | 1.470 | 1.410 | 1.460 | 1.398 | 13,492,300 |
| 2024-02-14 | 1.440 | 1.440 | 1.410 | 1.420 | 1.359 | 638,200 |
| 2024-02-13 | 1.430 | 1.460 | 1.430 | 1.440 | 1.378 | 4,057,800 |
| 2024-02-12 | 1.440 | 1.450 | 1.420 | 1.430 | 1.369 | 325,300 |
| 2024-02-09 | 1.460 | 1.460 | 1.430 | 1.430 | 1.369 | 1,420,000 |
| 2024-02-08 | 1.450 | 1.470 | 1.440 | 1.460 | 1.398 | 9,664,400 |
| 2024-02-07 | 1.420 | 1.450 | 1.410 | 1.430 | 1.369 | 9,240,200 |
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.