Eastern Commercial Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-16	1.520	1.560	1.520	1.530	1.439	8,940,500
2023-05-15	1.540	1.540	1.490	1.500	1.411	916,800
2023-05-12	1.540	1.550	1.480	1.540	1.449	4,786,100
2023-05-11	1.580	1.580	1.540	1.540	1.449	1,350,500
2023-05-10	1.550	1.600	1.550	1.580	1.486	9,446,500
2023-05-09	1.540	1.580	1.530	1.530	1.439	15,740,000
2023-05-08	1.490	1.550	1.490	1.540	1.449	21,218,100
2023-05-03	1.470	1.500	1.450	1.490	1.402	17,369,800
2023-05-02	1.460	1.500	1.440	1.480	1.392	11,509,400
2023-04-28	1.470	1.480	1.460	1.470	1.383	1,357,200
2023-04-27	1.570	1.570	1.450	1.450	1.364	11,430,700
2023-04-26	1.620	1.620	1.570	1.570	1.477	7,713,400
2023-04-25	1.670	1.670	1.610	1.620	1.524	4,454,300
2023-04-24	1.630	1.670	1.630	1.660	1.562	13,179,200
2023-04-21	1.660	1.660	1.620	1.640	1.543	5,424,100
2023-04-20	1.690	1.690	1.660	1.670	1.571	1,961,600
2023-04-19	1.700	1.700	1.680	1.690	1.590	921,700
2023-04-18	1.700	1.710	1.680	1.700	1.599	4,605,300
2023-04-17	1.700	1.710	1.690	1.690	1.590	8,086,000
2023-04-12	1.680	1.700	1.670	1.700	1.599	5,767,000
2023-04-11	1.670	1.690	1.670	1.690	1.590	11,971,600
2023-04-10	1.670	1.680	1.660	1.670	1.571	814,900
2023-04-07	1.670	1.690	1.660	1.670	1.571	2,912,800
2023-04-05	1.680	1.700	1.660	1.670	1.571	5,232,000
2023-04-04	1.700	1.700	1.660	1.700	1.599	4,087,700
2023-04-03	1.680	1.700	1.670	1.680	1.580	2,038,800
2023-03-31	1.710	1.720	1.680	1.690	1.590	1,560,600
2023-03-30	1.730	1.730	1.710	1.710	1.609	2,130,000
2023-03-29	1.710	1.720	1.700	1.720	1.618	2,383,600
2023-03-28	1.710	1.730	1.700	1.710	1.609	1,631,300
2023-03-27	1.710	1.710	1.690	1.690	1.590	595,100
2023-03-24	1.720	1.720	1.700	1.710	1.609	2,276,000
2023-03-23	1.700	1.740	1.690	1.720	1.618	6,629,000
2023-03-22	1.730	1.730	1.700	1.700	1.599	15,360,400
2023-03-21	1.690	1.720	1.680	1.710	1.609	8,220,800
2023-03-20	1.720	1.730	1.670	1.680	1.580	11,927,700
2023-03-17	1.740	1.760	1.720	1.730	1.628	1,851,200
2023-03-16	1.790	1.790	1.720	1.740	1.637	2,908,100
2023-03-15	1.740	1.810	1.740	1.800	1.693	6,360,800
2023-03-14	1.920	1.920	1.710	1.740	1.637	6,649,000
2023-03-13	1.910	1.940	1.890	1.910	1.797	8,365,300
2023-03-10	1.990	2.000	1.970	1.990	1.825	16,212,200
2023-03-09	1.980	2.000	1.980	1.990	1.825	8,547,000
2023-03-08	1.990	1.990	1.960	1.980	1.816	4,231,400
2023-03-07	1.950	2.000	1.950	2.000	1.834	7,293,200
2023-03-03	1.990	1.990	1.960	1.960	1.798	2,297,600
2023-03-02	2.000	2.020	1.980	1.980	1.816	8,671,700
2023-03-01	1.990	2.000	1.980	1.990	1.825	13,956,900
2023-02-28	1.990	2.000	1.980	1.990	1.825	4,542,200
2023-02-27	2.000	2.000	1.980	2.000	1.834	1,365,900
2023-02-24	2.000	2.000	1.980	2.000	1.834	2,101,400
2023-02-23	2.000	2.020	1.990	2.000	1.834	2,134,400
2023-02-22	2.020	2.020	1.990	2.000	1.834	1,810,200
2023-02-21	2.020	2.020	2.000	2.020	1.853	2,204,600
2023-02-20	2.000	2.020	2.000	2.000	1.834	495,300
2023-02-17	2.020	2.060	2.000	2.000	1.834	8,491,000
2023-02-16	1.980	2.080	1.980	2.040	1.871	40,963,900
2023-02-15	1.990	2.020	1.970	1.980	1.816	14,347,300
2023-02-14	2.040	2.040	1.970	1.990	1.825	13,812,800
2023-02-13	2.020	2.040	2.000	2.020	1.853	10,928,800

← NewerPage 15 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.