Eastern Commercial Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	0.680	0.680	0.660	0.660	0.641	77,500
2026-01-29	0.670	0.680	0.670	0.680	0.661	224,800
2026-01-28	0.670	0.690	0.670	0.680	0.661	176,900
2026-01-27	0.660	0.680	0.660	0.680	0.661	77,000
2026-01-26	0.680	0.680	0.660	0.660	0.641	165,800
2026-01-23	0.680	0.690	0.670	0.670	0.651	331,500
2026-01-22	0.670	0.680	0.670	0.670	0.651	244,900
2026-01-21	0.680	0.680	0.670	0.670	0.651	206,300
2026-01-20	0.660	0.680	0.660	0.680	0.661	84,400
2026-01-19	0.650	0.680	0.650	0.670	0.651	150,900
2026-01-16	0.650	0.670	0.650	0.670	0.651	7,100
2026-01-15	0.660	0.670	0.650	0.670	0.651	46,800
2026-01-14	0.660	0.670	0.610	0.660	0.641	45,500
2026-01-13	0.670	0.670	0.570	0.660	0.641	489,300
2026-01-12	0.670	0.680	0.670	0.670	0.651	91,000
2026-01-09	0.680	0.680	0.670	0.680	0.661	257,900
2026-01-08	0.680	0.690	0.660	0.680	0.661	221,300
2026-01-07	0.670	0.680	0.670	0.680	0.661	375,100
2026-01-06	0.680	0.680	0.670	0.680	0.661	26,100
2026-01-05	0.670	0.690	0.670	0.690	0.670	50,100
2025-12-30	0.680	0.690	0.670	0.690	0.670	24,100
2025-12-29	0.690	0.690	0.570	0.670	0.651	331,000
2025-12-26	0.700	0.700	0.680	0.680	0.661	42,400
2025-12-25	0.690	0.700	0.690	0.690	0.670	270,400
2025-12-24	0.680	0.700	0.680	0.680	0.661	11,900
2025-12-23	0.690	0.700	0.680	0.680	0.661	91,300
2025-12-22	0.680	0.700	0.680	0.680	0.661	32,800
2025-12-19	0.680	0.690	0.670	0.670	0.651	118,100
2025-12-18	0.700	0.700	0.680	0.690	0.670	171,900
2025-12-17	0.700	0.700	0.680	0.690	0.670	31,700
2025-12-16	0.700	0.700	0.690	0.690	0.670	33,300
2025-12-15	0.690	0.700	0.670	0.700	0.680	151,000
2025-12-12	0.670	0.700	0.670	0.690	0.670	369,900
2025-12-11	0.650	0.690	0.650	0.680	0.661	148,700
2025-12-09	0.680	0.700	0.680	0.690	0.670	18,400
2025-12-08	0.690	0.690	0.670	0.670	0.651	330,800
2025-12-04	0.680	0.690	0.680	0.690	0.670	31,000
2025-12-03	0.680	0.700	0.670	0.690	0.670	132,200
2025-12-02	0.680	0.690	0.680	0.690	0.670	65,500
2025-12-01	0.680	0.690	0.670	0.690	0.670	164,400
2025-11-28	0.670	0.690	0.670	0.680	0.661	373,500
2025-11-27	0.680	0.690	0.670	0.670	0.651	24,600
2025-11-26	0.670	0.690	0.660	0.690	0.670	85,200
2025-11-25	0.680	0.680	0.670	0.670	0.651	21,100
2025-11-24	0.660	0.670	0.660	0.660	0.641	48,900
2025-11-21	0.680	0.680	0.660	0.660	0.641	27,200
2025-11-20	0.670	0.690	0.670	0.670	0.651	171,700
2025-11-19	0.680	0.690	0.670	0.690	0.670	140,000
2025-11-18	0.660	0.680	0.660	0.670	0.651	101,700
2025-11-17	0.670	0.680	0.660	0.680	0.661	160,700
2025-11-14	0.690	0.710	0.670	0.680	0.661	547,900
2025-11-13	0.720	0.720	0.690	0.690	0.670	153,200
2025-11-12	0.700	0.730	0.700	0.710	0.690	79,100
2025-11-11	0.700	0.720	0.700	0.720	0.699	91,300
2025-11-10	0.700	0.720	0.700	0.720	0.699	110,100
2025-11-07	0.700	0.710	0.700	0.710	0.690	18,200
2025-11-06	0.690	0.710	0.690	0.700	0.680	34,800
2025-11-05	0.690	0.710	0.690	0.700	0.680	255,100
2025-11-04	0.720	0.720	0.670	0.700	0.680	435,700
2025-11-03	0.690	0.740	0.680	0.740	0.719	608,900

← NewerPage 4 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.