Eastern Commercial Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-15	2.100	2.120	2.060	2.080	1.908	25,389,800
2022-11-14	2.140	2.140	1.800	2.080	1.908	10,639,800
2022-11-11	2.140	2.160	2.120	2.140	1.963	11,725,300
2022-11-10	2.160	2.160	2.120	2.120	1.944	1,393,600
2022-11-09	2.160	2.160	2.120	2.160	1.981	2,848,200
2022-11-08	2.160	2.180	2.140	2.140	1.963	1,952,500
2022-11-07	2.180	2.220	2.160	2.160	1.981	20,033,500
2022-11-04	2.140	2.200	2.140	2.180	1.999	13,349,000
2022-11-03	2.140	2.160	2.120	2.120	1.944	1,693,000
2022-11-02	2.160	2.160	2.120	2.160	1.981	4,243,900
2022-11-01	2.140	2.160	2.140	2.160	1.981	5,596,300
2022-10-31	2.140	2.160	2.100	2.140	1.963	13,653,800
2022-10-28	2.120	2.120	2.100	2.120	1.944	989,700
2022-10-27	2.120	2.120	2.100	2.100	1.926	1,508,400
2022-10-26	2.160	2.160	2.100	2.100	1.926	8,092,500
2022-10-25	2.180	2.220	2.140	2.140	1.963	18,745,700
2022-10-21	2.180	2.180	2.140	2.160	1.981	1,366,100
2022-10-20	2.180	2.180	2.160	2.160	1.981	959,300
2022-10-19	2.180	2.200	2.160	2.180	1.999	4,071,400
2022-10-18	2.160	2.180	2.160	2.160	1.981	3,769,200
2022-10-17	2.160	2.160	2.120	2.160	1.981	1,209,500
2022-10-12	2.140	2.180	2.120	2.140	1.963	4,317,200
2022-10-11	2.160	2.200	2.140	2.140	1.963	18,237,100
2022-10-10	2.140	2.180	2.100	2.160	1.981	12,181,000
2022-10-07	2.160	2.180	2.120	2.160	1.981	3,200,000
2022-10-06	2.180	2.240	2.160	2.160	1.981	12,776,100
2022-10-05	2.140	2.220	2.140	2.180	1.999	30,114,200
2022-10-04	2.200	2.200	2.120	2.120	1.944	3,521,200
2022-10-03	2.200	2.220	2.140	2.180	1.999	4,036,500
2022-09-30	2.180	2.240	2.160	2.220	2.036	17,659,500
2022-09-29	2.220	2.240	2.140	2.180	1.999	4,180,300
2022-09-28	2.200	2.200	2.140	2.180	1.999	4,947,000
2022-09-27	2.280	2.300	2.180	2.220	2.036	11,040,500
2022-09-26	2.320	2.340	2.260	2.280	2.091	7,163,300
2022-09-23	2.380	2.380	2.320	2.320	2.128	5,577,200
2022-09-22	2.340	2.360	2.340	2.360	2.164	2,070,500
2022-09-21	2.360	2.380	2.340	2.340	2.146	28,833,600
2022-09-20	2.340	2.380	2.340	2.360	2.164	7,038,600
2022-09-19	2.340	2.400	2.340	2.340	2.146	13,272,700
2022-09-16	2.360	2.380	2.320	2.340	2.146	13,416,300
2022-09-15	2.380	2.380	2.340	2.360	2.164	6,676,300
2022-09-14	2.360	2.380	2.360	2.380	2.183	12,644,500
2022-09-13	2.400	2.400	2.340	2.380	2.183	8,725,800
2022-09-12	2.400	2.460	2.380	2.380	2.183	33,241,800
2022-09-09	2.400	2.420	2.380	2.400	2.201	10,052,600
2022-09-08	2.400	2.440	2.380	2.400	2.201	51,202,100
2022-09-07	2.380	2.400	2.360	2.400	2.201	15,011,400
2022-09-06	2.360	2.420	2.360	2.380	2.183	24,788,700
2022-09-05	2.380	2.420	2.340	2.360	2.164	32,031,800
2022-09-02	2.340	2.400	2.320	2.380	2.183	32,472,400
2022-09-01	2.380	2.380	2.300	2.320	2.128	10,128,200
2022-08-31	2.460	2.460	2.340	2.360	2.164	30,516,000
2022-08-30	2.480	2.500	2.420	2.440	2.238	9,227,200
2022-08-29	2.440	2.500	2.420	2.460	2.256	9,249,100
2022-08-26	2.480	2.540	2.480	2.480	2.274	40,648,800
2022-08-25	2.440	2.480	2.440	2.460	2.256	5,389,100
2022-08-24	2.460	2.520	2.440	2.480	2.229	54,428,300
2022-08-23	2.440	2.480	2.420	2.460	2.211	53,971,200
2022-08-22	2.380	2.480	2.380	2.460	2.211	50,527,600
2022-08-19	2.440	2.440	2.360	2.380	2.139	11,206,800

← NewerPage 17 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.