Eastern Commercial Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	1.580	1.580	1.550	1.560	1.468	1,033,500
2023-08-10	1.570	1.590	1.560	1.590	1.496	267,000
2023-08-09	1.550	1.590	1.550	1.580	1.486	4,371,500
2023-08-08	1.570	1.590	1.540	1.540	1.449	11,743,000
2023-08-07	1.510	1.570	1.510	1.570	1.477	12,006,000
2023-08-04	1.490	1.520	1.490	1.510	1.421	799,000
2023-08-03	1.530	1.530	1.490	1.490	1.402	1,642,500
2023-08-02	1.580	1.580	1.520	1.530	1.439	1,879,000
2023-07-31	1.580	1.580	1.560	1.580	1.486	328,400
2023-07-27	1.590	1.600	1.560	1.580	1.486	11,123,700
2023-07-26	1.580	1.600	1.550	1.580	1.486	1,663,600
2023-07-25	1.580	1.580	1.550	1.560	1.468	433,300
2023-07-24	1.600	1.620	1.570	1.570	1.477	2,966,900
2023-07-21	1.600	1.600	1.570	1.600	1.505	279,400
2023-07-20	1.600	1.600	1.570	1.590	1.496	551,800
2023-07-19	1.620	1.620	1.590	1.590	1.496	682,700
2023-07-18	1.590	1.630	1.590	1.610	1.515	4,034,200
2023-07-17	1.570	1.610	1.550	1.590	1.496	5,113,800
2023-07-14	1.560	1.580	1.550	1.570	1.477	7,290,200
2023-07-13	1.550	1.570	1.530	1.570	1.477	1,052,300
2023-07-12	1.570	1.570	1.540	1.560	1.468	11,881,100
2023-07-11	1.540	1.580	1.530	1.560	1.468	3,906,000
2023-07-10	1.520	1.550	1.520	1.540	1.449	270,300
2023-07-07	1.530	1.550	1.510	1.530	1.439	484,800
2023-07-06	1.510	1.530	1.510	1.530	1.439	397,700
2023-07-05	1.580	1.580	1.510	1.520	1.430	2,128,300
2023-07-04	1.580	1.580	1.560	1.570	1.477	1,700,200
2023-07-03	1.600	1.600	1.550	1.550	1.458	323,600
2023-06-30	1.530	1.570	1.530	1.570	1.477	1,423,700
2023-06-29	1.530	1.570	1.520	1.530	1.439	3,453,000
2023-06-28	1.530	1.540	1.510	1.530	1.439	1,082,100
2023-06-27	1.530	1.580	1.520	1.540	1.449	2,003,200
2023-06-26	1.610	1.610	1.520	1.520	1.430	1,079,300
2023-06-23	1.590	1.610	1.570	1.600	1.505	1,675,100
2023-06-22	1.630	1.630	1.580	1.610	1.515	1,857,100
2023-06-21	1.670	1.670	1.630	1.640	1.543	1,225,400
2023-06-20	1.660	1.680	1.650	1.660	1.562	1,086,900
2023-06-19	1.680	1.700	1.650	1.660	1.562	1,883,100
2023-06-16	1.670	1.680	1.670	1.680	1.580	1,761,000
2023-06-15	1.680	1.700	1.660	1.660	1.562	2,168,400
2023-06-14	1.690	1.700	1.660	1.680	1.580	2,344,000
2023-06-13	1.710	1.740	1.670	1.670	1.571	3,850,000
2023-06-12	1.640	1.700	1.630	1.700	1.599	5,736,700
2023-06-09	1.630	1.650	1.630	1.640	1.543	785,100
2023-06-08	1.630	1.630	1.600	1.630	1.533	990,500
2023-06-07	1.630	1.640	1.610	1.620	1.524	1,614,200
2023-06-06	1.650	1.650	1.630	1.640	1.543	1,179,300
2023-06-02	1.680	1.680	1.620	1.630	1.533	2,004,100
2023-06-01	1.650	1.690	1.650	1.650	1.552	3,536,300
2023-05-31	1.610	1.660	1.610	1.640	1.543	1,884,800
2023-05-30	1.620	1.660	1.610	1.610	1.515	4,578,300
2023-05-29	1.580	1.620	1.570	1.610	1.515	4,214,200
2023-05-26	1.580	1.590	1.560	1.570	1.477	3,942,100
2023-05-25	1.520	1.590	1.510	1.590	1.496	16,323,600
2023-05-24	1.530	1.530	1.510	1.510	1.421	2,219,300
2023-05-23	1.480	1.530	1.460	1.530	1.439	18,078,100
2023-05-22	1.470	1.480	1.440	1.480	1.392	6,913,000
2023-05-19	1.490	1.510	1.470	1.480	1.392	8,319,700
2023-05-18	1.550	1.560	1.500	1.500	1.411	13,712,300
2023-05-17	1.540	1.550	1.500	1.540	1.449	4,520,500

← NewerPage 14 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.