Eastern Commercial Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	2.640	2.660	2.520	2.580	2.318	49,476,100
2022-05-19	2.340	2.540	2.300	2.480	2.229	43,975,000
2022-05-18	2.360	2.460	2.300	2.420	2.175	41,493,800
2022-05-17	2.260	2.380	2.260	2.360	2.121	20,691,300
2022-05-13	2.220	2.300	2.200	2.220	1.995	9,045,700
2022-05-12	2.400	2.420	2.180	2.180	1.959	20,276,200
2022-05-11	2.420	2.420	2.340	2.400	2.157	2,284,800
2022-05-10	2.240	2.440	2.240	2.420	2.175	7,845,100
2022-05-09	2.420	2.460	2.240	2.240	2.013	7,105,300
2022-05-06	2.380	2.480	2.360	2.420	2.175	5,828,700
2022-05-05	2.480	2.540	2.420	2.440	2.193	4,035,300
2022-05-03	2.560	2.580	2.440	2.440	2.193	5,530,300
2022-04-29	2.600	2.640	2.540	2.560	2.301	4,265,200
2022-04-28	2.600	2.680	2.580	2.580	2.318	7,006,800
2022-04-27	2.620	2.640	2.560	2.580	2.318	7,984,400
2022-04-26	2.680	2.720	2.620	2.620	2.354	5,608,600
2022-04-25	2.660	2.700	2.640	2.660	2.390	6,687,500
2022-04-22	2.840	2.860	2.680	2.680	2.408	23,309,300
2022-04-21	2.700	2.800	2.660	2.780	2.498	17,369,600
2022-04-20	2.700	2.740	2.680	2.680	2.408	3,712,500
2022-04-19	2.740	2.760	2.680	2.680	2.408	5,677,300
2022-04-18	2.720	2.740	2.680	2.700	2.426	3,368,600
2022-04-12	2.660	2.720	2.620	2.700	2.426	3,233,100
2022-04-11	2.740	2.760	2.640	2.640	2.372	6,006,500
2022-04-08	2.800	2.800	2.740	2.740	2.462	3,287,200
2022-04-07	2.760	2.820	2.720	2.780	2.498	6,377,300
2022-04-05	2.920	2.920	2.760	2.780	2.498	18,282,900
2022-04-04	2.820	2.920	2.820	2.880	2.588	37,217,300
2022-04-01	2.720	2.860	2.680	2.820	2.534	23,867,800
2022-03-31	2.760	2.780	2.700	2.720	2.444	4,551,400
2022-03-30	2.820	2.840	2.760	2.760	2.480	5,760,600
2022-03-29	2.760	2.820	2.760	2.800	2.516	5,378,400
2022-03-28	2.720	2.780	2.720	2.760	2.480	3,801,000
2022-03-25	2.780	2.800	2.660	2.700	2.426	5,497,100
2022-03-24	2.840	2.860	2.720	2.760	2.480	9,364,400
2022-03-23	2.840	2.920	2.840	2.860	2.570	10,671,300
2022-03-22	2.860	2.860	2.760	2.820	2.534	13,255,700
2022-03-21	2.920	2.960	2.840	2.860	2.570	16,587,700
2022-03-18	2.960	2.980	2.900	2.900	2.606	10,205,400
2022-03-17	2.960	3.040	2.920	2.960	2.660	22,328,200
2022-03-16	2.920	3.020	2.880	2.940	2.642	20,070,900
2022-03-15	2.880	2.960	2.840	2.880	2.588	20,885,300
2022-03-14	2.820	2.940	2.760	2.860	2.570	33,592,000
2022-03-11	2.720	2.820	2.680	2.800	2.444	8,038,800
2022-03-10	2.840	2.840	2.700	2.720	2.374	13,855,500
2022-03-09	2.600	2.760	2.540	2.760	2.409	11,544,300
2022-03-08	2.640	2.720	2.420	2.560	2.235	24,804,500
2022-03-07	2.840	2.860	2.640	2.700	2.357	20,586,400
2022-03-04	2.860	3.000	2.860	2.880	2.514	11,037,000
2022-03-03	2.920	2.920	2.860	2.860	2.497	5,521,600
2022-03-02	2.940	2.980	2.880	2.900	2.532	9,435,000
2022-03-01	2.880	3.020	2.860	2.960	2.584	20,743,600
2022-02-28	2.900	2.900	2.820	2.840	2.479	15,693,900
2022-02-25	3.200	3.200	2.880	2.900	2.532	62,863,800
2022-02-24	3.380	3.420	3.100	3.100	2.706	37,031,400
2022-02-23	3.380	3.400	3.260	3.380	2.951	37,715,900
2022-02-22	3.240	3.400	3.200	3.300	2.881	50,664,700
2022-02-21	3.200	3.360	3.160	3.260	2.846	58,496,700
2022-02-18	3.260	3.280	3.080	3.100	2.706	43,587,100
2022-02-17	2.940	3.160	2.920	3.140	2.741	36,731,200

← NewerPage 19 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.