Eastern Commercial Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.640	0.640	0.640	0.640	0.640	0
2026-04-30	0.630	0.640	0.630	0.640	0.640	134,800
2026-04-29	0.620	0.630	0.620	0.630	0.630	101,100
2026-04-28	0.640	0.640	0.620	0.620	0.620	177,000
2026-04-27	0.610	0.640	0.610	0.620	0.620	1,234,400
2026-04-24	0.600	0.620	0.600	0.610	0.610	524,100
2026-04-23	0.610	0.610	0.600	0.600	0.600	262,800
2026-04-22	0.660	0.670	0.600	0.610	0.610	2,985,400
2026-04-21	0.600	0.660	0.600	0.660	0.660	835,600
2026-04-20	0.620	0.620	0.600	0.610	0.610	1,002,500
2026-04-17	0.620	0.620	0.610	0.620	0.620	109,100
2026-04-16	0.620	0.630	0.620	0.630	0.630	516,600
2026-04-10	0.620	0.630	0.610	0.620	0.620	613,800
2026-04-09	0.630	0.640	0.620	0.620	0.620	286,100
2026-04-08	0.630	0.630	0.630	0.630	0.630	338,000
2026-04-07	0.630	0.640	0.610	0.630	0.630	455,400
2026-04-03	0.640	0.650	0.630	0.630	0.630	414,000
2026-04-02	0.650	0.650	0.630	0.630	0.630	64,900
2026-04-01	0.640	0.660	0.630	0.650	0.650	487,400
2026-03-31	0.650	0.650	0.640	0.640	0.640	11,000
2026-03-30	0.630	0.650	0.630	0.650	0.650	146,200
2026-03-27	0.620	0.640	0.620	0.630	0.630	246,600
2026-03-26	0.630	0.630	0.600	0.620	0.620	700,300
2026-03-25	0.630	0.640	0.630	0.640	0.640	117,700
2026-03-24	0.630	0.630	0.620	0.630	0.630	113,400
2026-03-23	0.640	0.640	0.620	0.620	0.620	458,500
2026-03-20	0.640	0.650	0.640	0.640	0.640	138,200
2026-03-19	0.660	0.660	0.640	0.640	0.640	647,800
2026-03-18	0.670	0.680	0.660	0.660	0.660	85,400
2026-03-17	0.670	0.670	0.660	0.670	0.670	402,600
2026-03-16	0.660	0.680	0.660	0.670	0.670	898,600
2026-03-13	0.690	0.690	0.670	0.680	0.680	222,200
2026-03-12	0.700	0.700	0.690	0.700	0.680	91,000
2026-03-11	0.690	0.710	0.690	0.690	0.670	977,400
2026-03-10	0.680	0.700	0.670	0.700	0.680	614,200
2026-03-09	0.660	0.680	0.640	0.680	0.661	1,282,000
2026-03-06	0.690	0.690	0.680	0.690	0.670	578,600
2026-03-05	0.690	0.690	0.680	0.680	0.661	478,800
2026-03-04	0.700	0.700	0.660	0.690	0.670	2,432,700
2026-03-02	0.740	0.740	0.710	0.720	0.699	1,659,400
2026-02-27	0.780	0.800	0.760	0.760	0.738	1,699,500
2026-02-26	0.830	0.840	0.770	0.770	0.748	5,412,300
2026-02-25	0.800	0.810	0.800	0.800	0.777	455,800
2026-02-24	0.800	0.810	0.780	0.800	0.777	1,204,500
2026-02-23	0.790	0.820	0.790	0.790	0.767	1,528,500
2026-02-20	0.810	0.820	0.780	0.820	0.797	1,568,200
2026-02-19	0.810	0.830	0.810	0.810	0.787	1,631,200
2026-02-18	0.770	0.810	0.770	0.810	0.787	5,321,700
2026-02-17	0.710	0.770	0.690	0.770	0.748	2,359,500
2026-02-16	0.680	0.700	0.680	0.700	0.680	240,300
2026-02-13	0.650	0.680	0.650	0.670	0.651	416,700
2026-02-12	0.630	0.660	0.630	0.660	0.641	696,600
2026-02-11	0.640	0.640	0.620	0.630	0.612	259,300
2026-02-10	0.630	0.650	0.620	0.630	0.612	1,222,800
2026-02-09	0.620	0.640	0.620	0.640	0.622	455,100
2026-02-06	0.620	0.630	0.610	0.610	0.593	1,006,500
2026-02-05	0.620	0.660	0.610	0.610	0.593	1,012,000
2026-02-04	0.640	0.650	0.610	0.630	0.612	1,476,800
2026-02-03	0.630	0.650	0.630	0.640	0.622	73,200
2026-02-02	0.660	0.670	0.640	0.650	0.631	69,200

← NewerPage 3 of 5 · 249 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.