Eastern Commercial Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	1.550	1.570	1.550	1.560	1.493	1,382,200
2023-11-07	1.600	1.600	1.560	1.560	1.493	604,600
2023-11-06	1.570	1.600	1.550	1.570	1.503	8,055,200
2023-11-03	1.550	1.570	1.540	1.560	1.493	509,400
2023-11-02	1.530	1.550	1.530	1.550	1.484	451,900
2023-11-01	1.540	1.540	1.500	1.530	1.465	418,000
2023-10-31	1.540	1.540	1.500	1.520	1.455	241,200
2023-10-30	1.570	1.570	1.510	1.540	1.474	411,700
2023-10-27	1.530	1.570	1.530	1.550	1.484	4,376,200
2023-10-26	1.550	1.560	1.510	1.530	1.465	1,748,700
2023-10-25	1.550	1.580	1.550	1.550	1.484	3,987,900
2023-10-24	1.500	1.560	1.500	1.540	1.474	3,179,000
2023-10-20	1.570	1.580	1.500	1.510	1.445	1,949,100
2023-10-19	1.570	1.590	1.560	1.590	1.522	510,900
2023-10-18	1.600	1.600	1.580	1.580	1.513	297,100
2023-10-17	1.600	1.610	1.580	1.610	1.541	355,300
2023-10-16	1.600	1.610	1.570	1.600	1.532	999,600
2023-10-12	1.610	1.630	1.610	1.620	1.551	1,664,400
2023-10-11	1.580	1.640	1.580	1.640	1.570	3,897,800
2023-10-10	1.580	1.610	1.560	1.570	1.503	497,300
2023-10-09	1.600	1.600	1.560	1.590	1.522	749,800
2023-10-06	1.610	1.640	1.600	1.600	1.532	2,269,200
2023-10-05	1.620	1.650	1.600	1.600	1.532	2,584,600
2023-10-04	1.610	1.650	1.570	1.620	1.551	2,467,400
2023-10-03	1.640	1.640	1.600	1.620	1.551	1,878,200
2023-10-02	1.630	1.670	1.610	1.650	1.580	27,526,200
2023-09-29	1.570	1.610	1.570	1.600	1.532	2,278,900
2023-09-28	1.610	1.660	1.570	1.570	1.503	21,609,700
2023-09-27	1.580	1.630	1.580	1.600	1.532	12,669,900
2023-09-26	1.630	1.640	1.560	1.560	1.493	2,521,200
2023-09-25	1.630	1.670	1.620	1.630	1.560	1,868,100
2023-09-22	1.660	1.670	1.640	1.640	1.570	1,084,800
2023-09-21	1.640	1.700	1.640	1.670	1.599	14,378,900
2023-09-20	1.640	1.670	1.610	1.640	1.570	4,914,900
2023-09-19	1.720	1.720	1.640	1.640	1.570	12,724,900
2023-09-18	1.800	1.800	1.730	1.730	1.656	2,634,000
2023-09-15	1.800	1.820	1.790	1.790	1.714	1,779,000
2023-09-14	1.820	1.840	1.800	1.800	1.723	10,323,700
2023-09-13	1.790	1.810	1.740	1.810	1.733	15,689,300
2023-09-12	1.780	1.810	1.770	1.780	1.704	5,127,900
2023-09-11	1.750	1.780	1.730	1.780	1.704	4,163,100
2023-09-08	1.750	1.790	1.750	1.750	1.675	993,700
2023-09-07	1.800	1.820	1.750	1.750	1.675	5,773,200
2023-09-06	1.770	1.820	1.740	1.780	1.704	19,719,900
2023-09-05	1.720	1.800	1.700	1.740	1.666	17,698,900
2023-09-04	1.690	1.740	1.680	1.700	1.627	5,520,500
2023-09-01	1.700	1.720	1.690	1.690	1.618	919,000
2023-08-31	1.700	1.720	1.680	1.690	1.618	1,422,200
2023-08-30	1.690	1.700	1.660	1.700	1.627	2,595,600
2023-08-29	1.720	1.720	1.660	1.660	1.589	1,912,700
2023-08-28	1.760	1.760	1.700	1.720	1.647	924,800
2023-08-25	1.720	1.740	1.690	1.730	1.656	1,205,400
2023-08-24	1.720	1.750	1.700	1.730	1.656	741,300
2023-08-23	1.690	1.750	1.650	1.740	1.637	3,552,100
2023-08-22	1.650	1.710	1.650	1.690	1.590	9,017,900
2023-08-21	1.620	1.660	1.620	1.620	1.524	7,084,200
2023-08-18	1.590	1.620	1.580	1.600	1.505	1,363,000
2023-08-17	1.570	1.620	1.570	1.590	1.496	9,178,000
2023-08-16	1.530	1.590	1.520	1.590	1.496	9,692,900
2023-08-15	1.560	1.560	1.520	1.530	1.439	1,115,700

← NewerPage 13 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.