Eastern Commercial Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	2.860	2.940	2.860	2.880	2.514	10,377,700
2022-02-14	2.820	2.980	2.780	2.840	2.479	19,285,200
2022-02-11	2.760	2.900	2.740	2.800	2.444	15,388,600
2022-02-10	2.900	2.940	2.800	2.800	2.444	9,350,800
2022-02-09	3.040	3.080	2.800	2.880	2.514	48,421,200
2022-02-08	3.140	3.200	3.100	3.120	2.724	5,351,000
2022-02-07	3.280	3.300	3.120	3.140	2.741	18,893,900
2022-02-04	3.280	3.320	3.260	3.280	2.863	4,813,600
2022-02-03	3.320	3.420	3.260	3.300	2.881	28,764,100
2022-02-02	3.360	3.420	3.240	3.300	2.881	17,174,600
2022-02-01	3.340	3.400	3.240	3.320	2.898	19,179,300
2022-01-31	3.120	3.460	3.120	3.340	2.916	38,012,700
2022-01-28	3.280	3.300	3.040	3.080	2.689	18,898,300
2022-01-27	3.180	3.300	3.040	3.280	2.863	22,036,900
2022-01-26	3.260	3.280	2.960	3.160	2.759	29,898,500
2022-01-25	3.260	3.320	3.180	3.240	2.828	14,155,500
2022-01-24	3.260	3.340	3.240	3.260	2.846	8,332,000
2022-01-21	3.160	3.340	3.120	3.300	2.881	14,742,300
2022-01-20	3.760	3.800	3.220	3.260	2.846	97,774,600
2022-01-19	3.700	3.820	3.680	3.760	3.282	36,444,900
2022-01-18	3.740	3.760	3.640	3.680	3.212	17,694,500
2022-01-17	3.640	3.780	3.620	3.720	3.247	24,863,300
2022-01-14	3.560	3.720	3.560	3.580	3.125	38,756,900
2022-01-13	3.460	3.680	3.320	3.580	3.125	72,561,000
2022-01-12	3.240	3.460	3.240	3.400	2.968	50,261,000
2022-01-11	3.280	3.300	3.220	3.220	2.811	8,647,500
2022-01-10	3.320	3.360	3.180	3.280	2.863	17,883,600
2022-01-07	3.220	3.320	3.220	3.260	2.846	15,104,900
2022-01-06	3.180	3.360	3.060	3.260	2.846	51,352,900
2022-01-05	2.940	3.200	2.920	3.180	2.776	53,903,800
2022-01-04	2.940	3.020	2.900	2.920	2.549	19,261,500
2021-12-30	3.120	3.180	2.860	2.900	2.532	53,252,100
2021-12-29	2.980	3.080	2.920	3.060	2.671	17,740,400
2021-12-28	2.980	3.080	2.960	2.980	2.601	18,722,600
2021-12-27	2.920	3.140	2.920	3.000	2.619	47,338,900
2021-12-24	2.920	2.960	2.860	2.860	2.497	5,933,800
2021-12-23	2.920	3.020	2.900	2.920	2.549	22,501,800
2021-12-22	2.840	2.940	2.840	2.920	2.549	8,231,400
2021-12-21	2.760	2.900	2.760	2.820	2.462	13,561,000
2021-12-20	2.940	2.960	2.740	2.740	2.392	20,741,900
2021-12-17	2.940	3.020	2.920	2.960	2.584	13,823,100
2021-12-16	2.880	2.980	2.860	2.940	2.566	17,056,700
2021-12-15	2.820	3.140	2.800	2.840	2.479	103,501,300
2021-12-14	2.800	2.840	2.600	2.740	2.392	26,942,200
2021-12-13	2.840	2.880	2.800	2.820	2.462	11,968,800
2021-12-09	2.900	2.920	2.820	2.820	2.462	18,971,400
2021-12-08	2.780	2.900	2.780	2.860	2.497	24,322,200
2021-12-07	2.720	2.920	2.700	2.820	2.462	61,862,800
2021-12-03	2.660	2.840	2.580	2.720	2.374	130,619,900
2021-12-02	2.440	2.780	2.380	2.740	2.392	273,733,100
2021-12-01	2.040	2.360	2.040	2.340	2.043	160,823,800
2021-11-30	2.060	2.100	2.000	2.020	1.763	39,179,000
2021-11-29	2.020	2.060	1.980	2.020	1.763	27,396,300
2021-11-26	1.970	2.060	1.960	1.980	1.728	64,425,700
2021-11-25	1.970	2.000	1.940	1.970	1.720	40,643,200
2021-11-24	1.930	1.980	1.890	1.960	1.711	38,783,000
2021-11-23	1.890	1.950	1.890	1.920	1.676	17,145,700
2021-11-22	1.880	1.900	1.870	1.890	1.650	3,615,200
2021-11-19	1.890	1.890	1.860	1.880	1.641	9,655,300
2021-11-18	1.940	1.950	1.880	1.890	1.650	27,588,000

← NewerPage 20 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.