Eastern Commercial Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-19	2.440	2.440	2.360	2.380	2.139	11,206,800
2022-08-18	2.440	2.460	2.400	2.420	2.175	14,403,500
2022-08-17	2.400	2.460	2.400	2.420	2.175	15,856,600
2022-08-16	2.380	2.460	2.340	2.420	2.175	36,187,300
2022-08-15	2.480	2.480	2.380	2.380	2.139	11,618,600
2022-08-11	2.420	2.480	2.400	2.460	2.211	8,528,200
2022-08-10	2.480	2.480	2.380	2.400	2.157	8,562,200
2022-08-09	2.460	2.500	2.440	2.460	2.211	52,134,900
2022-08-08	2.400	2.480	2.380	2.460	2.211	77,029,300
2022-08-05	2.400	2.400	2.360	2.380	2.139	3,220,900
2022-08-04	2.380	2.420	2.360	2.380	2.139	8,082,800
2022-08-03	2.400	2.420	2.380	2.380	2.139	4,694,000
2022-08-02	2.440	2.480	2.380	2.380	2.139	57,707,900
2022-08-01	2.420	2.480	2.400	2.440	2.193	48,541,900
2022-07-27	2.420	2.420	2.380	2.400	2.157	21,105,800
2022-07-26	2.460	2.480	2.400	2.400	2.157	42,467,800
2022-07-25	2.400	2.440	2.360	2.420	2.175	32,325,700
2022-07-22	2.380	2.460	2.360	2.400	2.157	43,110,100
2022-07-21	2.400	2.400	2.360	2.360	2.121	4,524,200
2022-07-20	2.360	2.440	2.360	2.400	2.157	69,132,900
2022-07-19	2.380	2.400	2.320	2.340	2.103	16,277,600
2022-07-18	2.360	2.420	2.360	2.400	2.157	40,104,700
2022-07-15	2.340	2.420	2.320	2.360	2.121	40,834,100
2022-07-14	2.300	2.400	2.300	2.340	2.103	40,897,900
2022-07-12	2.380	2.460	2.300	2.340	2.103	39,540,400
2022-07-11	2.300	2.420	2.300	2.400	2.157	16,603,600
2022-07-08	2.560	2.560	2.480	2.520	2.265	11,108,000
2022-07-07	2.500	2.560	2.500	2.540	2.283	16,874,200
2022-07-06	2.500	2.520	2.400	2.500	2.247	9,635,900
2022-07-05	2.600	2.620	2.480	2.520	2.265	8,390,000
2022-07-04	2.580	2.640	2.540	2.600	2.336	20,488,700
2022-07-01	2.540	2.580	2.540	2.560	2.301	4,247,100
2022-06-30	2.560	2.600	2.480	2.500	2.247	6,517,800
2022-06-29	2.600	2.620	2.560	2.560	2.301	7,060,100
2022-06-28	2.600	2.660	2.600	2.620	2.354	18,101,100
2022-06-27	2.580	2.660	2.560	2.620	2.354	35,263,800
2022-06-24	2.560	2.620	2.540	2.560	2.301	38,100,900
2022-06-23	2.520	2.560	2.520	2.540	2.283	1,770,400
2022-06-22	2.600	2.620	2.520	2.520	2.265	17,709,300
2022-06-21	2.540	2.640	2.540	2.620	2.354	31,674,900
2022-06-20	2.500	2.580	2.440	2.540	2.283	22,683,000
2022-06-17	2.420	2.520	2.360	2.520	2.265	14,238,600
2022-06-16	2.660	2.660	2.460	2.460	2.211	12,040,800
2022-06-15	2.680	2.680	2.620	2.620	2.354	17,236,100
2022-06-14	2.620	2.680	2.500	2.680	2.408	51,653,200
2022-06-13	2.660	2.720	2.600	2.620	2.354	18,308,300
2022-06-10	2.680	2.760	2.680	2.740	2.462	13,591,200
2022-06-09	2.780	2.800	2.700	2.700	2.426	29,325,900
2022-06-08	2.700	2.800	2.680	2.780	2.498	48,324,900
2022-06-07	2.700	2.740	2.660	2.660	2.390	26,664,400
2022-06-06	2.700	2.720	2.620	2.700	2.426	17,413,500
2022-06-02	2.700	2.720	2.640	2.680	2.408	10,552,300
2022-06-01	2.720	2.760	2.660	2.700	2.426	35,753,600
2022-05-31	2.760	2.800	2.700	2.700	2.426	86,085,900
2022-05-30	2.580	2.680	2.580	2.680	2.408	69,753,300
2022-05-27	2.600	2.600	2.500	2.560	2.301	35,481,900
2022-05-26	2.600	2.620	2.560	2.580	2.318	29,817,800
2022-05-25	2.580	2.640	2.560	2.560	2.301	18,103,700
2022-05-24	2.580	2.660	2.540	2.560	2.301	51,278,500
2022-05-23	2.540	2.600	2.460	2.580	2.318	41,980,100

← NewerPage 18 of 21 · 1,220 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.