Eastern Commercial Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-06	1.420	1.430	1.400	1.420	1.359	995,100
2024-02-05	1.430	1.430	1.410	1.410	1.350	195,400
2024-02-02	1.420	1.440	1.410	1.430	1.369	2,121,300
2024-02-01	1.440	1.440	1.410	1.420	1.359	405,800
2024-01-31	1.410	1.440	1.410	1.440	1.378	1,531,300
2024-01-30	1.410	1.430	1.410	1.420	1.359	376,600
2024-01-29	1.410	1.420	1.400	1.420	1.359	77,900
2024-01-26	1.420	1.430	1.400	1.410	1.350	329,400
2024-01-25	1.430	1.430	1.410	1.420	1.359	507,200
2024-01-24	1.380	1.440	1.370	1.440	1.378	8,865,700
2024-01-23	1.400	1.410	1.360	1.390	1.331	978,800
2024-01-22	1.410	1.410	1.390	1.400	1.340	1,097,300
2024-01-19	1.410	1.430	1.400	1.420	1.359	590,500
2024-01-18	1.410	1.420	1.400	1.410	1.350	1,166,300
2024-01-17	1.430	1.440	1.400	1.410	1.350	1,293,000
2024-01-16	1.440	1.450	1.420	1.440	1.378	414,800
2024-01-15	1.420	1.440	1.410	1.440	1.378	787,700
2024-01-12	1.410	1.430	1.410	1.430	1.369	1,013,600
2024-01-11	1.420	1.430	1.410	1.420	1.359	905,500
2024-01-10	1.440	1.440	1.410	1.420	1.359	1,774,700
2024-01-09	1.450	1.480	1.430	1.430	1.369	1,209,600
2024-01-08	1.470	1.490	1.450	1.450	1.388	983,500
2024-01-05	1.500	1.510	1.460	1.460	1.398	3,166,600
2024-01-04	1.440	1.510	1.430	1.480	1.417	12,120,200
2024-01-03	1.450	1.450	1.420	1.430	1.369	867,900
2024-01-02	1.410	1.460	1.410	1.450	1.388	7,854,000
2023-12-28	1.400	1.440	1.390	1.410	1.350	1,611,300
2023-12-27	1.430	1.450	1.400	1.400	1.340	1,556,900
2023-12-26	1.440	1.490	1.430	1.430	1.369	10,203,200
2023-12-25	1.480	1.480	1.420	1.440	1.378	6,466,100
2023-12-22	1.480	1.490	1.470	1.490	1.426	527,800
2023-12-21	1.460	1.490	1.460	1.480	1.417	275,000
2023-12-20	1.470	1.480	1.470	1.470	1.407	1,121,400
2023-12-19	1.520	1.520	1.460	1.470	1.407	2,189,000
2023-12-18	1.490	1.520	1.490	1.520	1.455	8,397,800
2023-12-15	1.490	1.520	1.490	1.500	1.436	177,900
2023-12-14	1.480	1.510	1.470	1.500	1.436	641,600
2023-12-13	1.480	1.520	1.450	1.480	1.417	913,300
2023-12-12	1.540	1.540	1.480	1.480	1.417	729,100
2023-12-08	1.520	1.540	1.490	1.540	1.474	11,872,000
2023-12-07	1.500	1.530	1.470	1.520	1.455	522,100
2023-12-06	1.480	1.520	1.480	1.510	1.445	9,000,700
2023-12-04	1.470	1.510	1.470	1.500	1.436	4,062,400
2023-12-01	1.480	1.500	1.460	1.490	1.426	5,371,200
2023-11-30	1.510	1.540	1.470	1.480	1.417	1,482,000
2023-11-29	1.510	1.540	1.500	1.540	1.474	869,800
2023-11-28	1.510	1.540	1.500	1.500	1.436	553,100
2023-11-27	1.520	1.520	1.500	1.500	1.436	547,700
2023-11-24	1.520	1.540	1.510	1.540	1.474	630,900
2023-11-23	1.520	1.540	1.510	1.520	1.455	437,600
2023-11-22	1.550	1.550	1.510	1.510	1.445	1,321,700
2023-11-21	1.520	1.560	1.520	1.550	1.484	5,221,300
2023-11-20	1.520	1.540	1.500	1.530	1.465	393,800
2023-11-17	1.510	1.540	1.510	1.540	1.474	2,288,900
2023-11-16	1.510	1.530	1.500	1.530	1.465	140,000
2023-11-15	1.480	1.540	1.480	1.520	1.455	4,711,800
2023-11-14	1.500	1.520	1.450	1.490	1.426	721,300
2023-11-13	1.540	1.540	1.500	1.500	1.436	496,000
2023-11-10	1.570	1.580	1.540	1.550	1.484	2,599,100
2023-11-09	1.560	1.570	1.550	1.570	1.503	430,000

← NewerPage 12 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.