Eastern Commercial Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.730	0.730	0.720	0.720	0.720	380,200
2026-07-22	0.740	0.740	0.730	0.740	0.740	553,500
2026-07-21	0.740	0.750	0.730	0.740	0.740	127,500
2026-07-20	0.740	0.750	0.730	0.750	0.750	116,800
2026-07-17	0.750	0.750	0.740	0.750	0.750	595,800
2026-07-16	0.740	0.750	0.740	0.750	0.750	189,700
2026-07-15	0.760	0.760	0.730	0.730	0.730	489,400
2026-07-14	0.740	0.750	0.740	0.750	0.750	403,000
2026-07-13	0.740	0.750	0.730	0.750	0.750	456,100
2026-07-10	0.730	0.750	0.730	0.730	0.730	634,800
2026-07-09	0.730	0.740	0.720	0.730	0.730	282,300
2026-07-08	0.760	0.770	0.720	0.730	0.730	1,566,900
2026-07-07	0.730	0.760	0.720	0.760	0.760	1,581,700
2026-07-06	0.720	0.750	0.720	0.740	0.740	1,760,800
2026-07-03	0.720	0.740	0.720	0.720	0.720	564,900
2026-07-02	0.720	0.740	0.720	0.720	0.720	448,600
2026-07-01	0.720	0.720	0.700	0.710	0.710	317,200
2026-06-30	0.720	0.720	0.700	0.710	0.710	135,900
2026-06-29	0.710	0.720	0.700	0.720	0.720	358,100
2026-06-26	0.720	0.760	0.710	0.710	0.710	1,621,900
2026-06-25	0.690	0.730	0.690	0.720	0.720	1,426,400
2026-06-24	0.680	0.690	0.670	0.690	0.690	217,700
2026-06-23	0.710	0.710	0.670	0.670	0.670	694,600
2026-06-22	0.700	0.710	0.690	0.710	0.710	327,800
2026-06-19	0.690	0.710	0.690	0.690	0.690	327,300
2026-06-18	0.700	0.700	0.680	0.680	0.680	222,200
2026-06-17	0.690	0.710	0.680	0.710	0.710	739,700
2026-06-16	0.690	0.720	0.680	0.690	0.690	877,500
2026-06-15	0.680	0.700	0.680	0.690	0.690	408,800
2026-06-12	0.680	0.680	0.660	0.680	0.680	182,300
2026-06-11	0.670	0.680	0.670	0.670	0.670	274,700
2026-06-10	0.700	0.700	0.670	0.680	0.680	829,200
2026-06-09	0.710	0.720	0.680	0.700	0.700	1,188,900
2026-06-08	0.730	0.750	0.700	0.700	0.700	1,001,200
2026-06-05	0.760	0.780	0.740	0.750	0.750	4,422,700
2026-06-04	0.720	0.780	0.710	0.760	0.760	6,945,200
2026-06-03	0.720	0.720	0.720	0.720	0.720	0
2026-06-02	0.720	0.740	0.700	0.720	0.720	5,781,800
2026-06-01	0.700	0.700	0.700	0.700	0.700	0
2026-05-29	0.610	0.730	0.600	0.700	0.700	18,515,800
2026-05-28	0.610	0.610	0.600	0.600	0.600	546,400
2026-05-27	0.610	0.610	0.600	0.610	0.610	640,600
2026-05-26	0.610	0.610	0.610	0.610	0.610	0
2026-05-25	0.610	0.610	0.600	0.610	0.610	560,400
2026-05-22	0.610	0.610	0.600	0.610	0.610	1,529,100
2026-05-21	0.620	0.620	0.610	0.620	0.620	923,900
2026-05-20	0.620	0.630	0.610	0.620	0.620	2,068,100
2026-05-19	0.620	0.630	0.620	0.620	0.620	898,300
2026-05-18	0.630	0.640	0.620	0.640	0.640	484,700
2026-05-15	0.630	0.640	0.630	0.640	0.640	818,600
2026-05-14	0.640	0.640	0.630	0.640	0.640	674,200
2026-05-13	0.640	0.640	0.620	0.640	0.640	413,700
2026-05-12	0.640	0.650	0.630	0.640	0.640	13,100
2026-05-11	0.650	0.650	0.640	0.640	0.640	405,000
2026-05-08	0.640	0.650	0.600	0.650	0.650	1,208,400
2026-05-07	0.640	0.650	0.640	0.650	0.650	560,200
2026-05-06	0.630	0.650	0.630	0.640	0.640	182,500
2026-05-05	0.640	0.640	0.620	0.640	0.640	101,400
2026-05-04	0.640	0.640	0.640	0.640	0.640	0
2026-05-01	0.640	0.640	0.640	0.640	0.640	0

← NewerPage 2 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.