Eastern Commercial Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-10	2.020	2.040	2.020	2.020	1.853	6,227,600
2023-02-09	2.040	2.040	2.020	2.040	1.871	5,033,700
2023-02-08	2.040	2.060	2.020	2.040	1.871	4,270,200
2023-02-07	2.100	2.100	2.020	2.040	1.871	6,985,400
2023-02-06	2.120	2.140	2.080	2.080	1.908	4,697,500
2023-02-03	2.100	2.160	2.080	2.120	1.944	23,532,500
2023-02-02	2.080	2.100	2.060	2.080	1.908	33,847,700
2023-02-01	2.060	2.080	2.020	2.080	1.908	6,150,900
2023-01-31	2.040	2.060	2.020	2.060	1.889	5,745,900
2023-01-30	2.040	2.060	2.020	2.040	1.871	2,966,400
2023-01-27	2.040	2.080	2.020	2.040	1.871	8,802,000
2023-01-26	2.060	2.060	2.020	2.040	1.871	4,273,700
2023-01-25	2.020	2.060	2.020	2.040	1.871	6,248,600
2023-01-24	2.060	2.080	2.020	2.020	1.853	5,982,900
2023-01-23	2.080	2.080	2.040	2.080	1.908	2,817,900
2023-01-20	2.080	2.080	2.000	2.060	1.889	5,309,200
2023-01-19	2.080	2.100	2.060	2.060	1.889	2,994,100
2023-01-18	2.120	2.120	2.080	2.100	1.926	2,106,000
2023-01-17	2.080	2.120	2.080	2.100	1.926	14,112,400
2023-01-16	2.080	2.100	2.060	2.080	1.908	1,936,500
2023-01-13	2.080	2.120	2.060	2.080	1.908	7,195,800
2023-01-12	2.080	2.100	2.060	2.060	1.889	6,458,900
2023-01-11	2.100	2.140	2.080	2.080	1.908	17,132,600
2023-01-10	2.040	2.100	2.000	2.080	1.908	36,720,900
2023-01-09	2.000	2.040	1.990	2.040	1.871	28,699,000
2023-01-06	2.000	2.000	1.990	1.990	1.825	2,584,000
2023-01-05	2.000	2.020	1.990	1.990	1.825	2,266,700
2023-01-04	2.000	2.000	1.990	1.990	1.825	3,177,000
2023-01-03	2.040	2.040	2.000	2.000	1.834	18,072,800
2022-12-30	2.020	2.040	2.000	2.040	1.871	34,754,000
2022-12-29	2.000	2.020	1.990	2.020	1.853	17,598,500
2022-12-28	1.990	2.000	1.990	2.000	1.834	1,130,300
2022-12-27	2.000	2.000	1.990	1.990	1.825	1,501,800
2022-12-26	1.990	2.000	1.980	1.990	1.825	966,600
2022-12-23	1.990	2.000	1.980	1.990	1.825	971,200
2022-12-22	2.000	2.000	1.980	1.990	1.825	3,208,600
2022-12-21	1.990	2.020	1.990	1.990	1.825	1,514,400
2022-12-20	2.040	2.040	1.980	1.990	1.825	11,851,300
2022-12-19	2.000	2.040	1.990	2.020	1.853	82,020,100
2022-12-16	1.970	2.020	1.970	2.000	1.834	15,644,300
2022-12-15	1.990	1.990	1.970	1.990	1.825	3,667,100
2022-12-14	2.000	2.000	1.980	1.980	1.816	2,164,100
2022-12-13	2.000	2.020	1.990	1.990	1.825	7,194,800
2022-12-09	1.990	2.000	1.980	1.980	1.816	2,052,700
2022-12-08	1.990	2.000	1.980	2.000	1.834	4,216,000
2022-12-07	2.000	2.040	1.990	1.990	1.825	40,238,900
2022-12-06	1.990	2.000	1.980	1.990	1.825	5,063,300
2022-12-02	1.980	2.020	1.970	2.000	1.834	33,336,000
2022-12-01	1.990	2.000	1.970	1.980	1.816	4,977,900
2022-11-30	2.000	2.020	1.980	1.980	1.816	6,496,100
2022-11-29	1.980	2.040	1.980	2.000	1.834	56,567,200
2022-11-28	2.000	2.020	1.980	1.980	1.816	55,049,700
2022-11-25	1.980	2.020	1.980	1.980	1.816	39,158,600
2022-11-24	2.000	2.000	1.970	1.980	1.816	3,155,700
2022-11-23	1.980	2.020	1.980	1.980	1.816	52,581,000
2022-11-22	1.990	2.000	1.970	1.990	1.825	21,181,400
2022-11-21	1.960	2.000	1.940	1.980	1.816	36,632,300
2022-11-18	1.980	2.000	1.910	1.980	1.816	39,954,200
2022-11-17	2.060	2.060	1.980	1.980	1.816	5,414,200
2022-11-16	2.080	2.120	2.040	2.040	1.871	9,819,100

← NewerPage 16 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.