Eastern Commercial Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.710	0.710	0.690	0.700	0.680	482,800
2025-10-30	0.710	0.710	0.690	0.710	0.690	256,900
2025-10-29	0.700	0.730	0.700	0.710	0.690	454,400
2025-10-28	0.720	0.720	0.700	0.700	0.680	377,700
2025-10-27	0.730	0.730	0.710	0.730	0.709	177,900
2025-10-24	0.720	0.730	0.700	0.730	0.709	350,000
2025-10-22	0.700	0.740	0.700	0.720	0.699	438,100
2025-10-21	0.720	0.720	0.700	0.710	0.690	172,000
2025-10-20	0.730	0.740	0.710	0.720	0.699	86,700
2025-10-17	0.750	0.750	0.710	0.730	0.709	557,300
2025-10-16	0.750	0.750	0.720	0.750	0.729	102,800
2025-10-15	0.710	0.750	0.710	0.740	0.719	315,200
2025-10-14	0.730	0.740	0.720	0.720	0.699	764,000
2025-10-10	0.740	0.740	0.730	0.740	0.719	54,400
2025-10-09	0.750	0.750	0.730	0.740	0.719	112,000
2025-10-08	0.750	0.750	0.740	0.750	0.729	191,400
2025-10-07	0.740	0.740	0.740	0.740	0.719	0
2025-10-06	0.750	0.750	0.740	0.740	0.719	77,000
2025-10-03	0.760	0.760	0.740	0.740	0.719	68,000
2025-10-02	0.750	0.760	0.750	0.760	0.738	205,000
2025-10-01	0.740	0.760	0.740	0.750	0.729	619,700
2025-09-30	0.770	0.780	0.750	0.750	0.729	578,200
2025-09-29	0.780	0.790	0.770	0.770	0.748	168,200
2025-09-26	0.770	0.780	0.770	0.780	0.758	184,900
2025-09-25	0.770	0.790	0.730	0.780	0.758	1,418,100
2025-09-24	0.770	0.780	0.770	0.780	0.758	178,700
2025-09-23	0.780	0.780	0.770	0.770	0.748	767,400
2025-09-22	0.780	0.790	0.780	0.790	0.767	141,700
2025-09-19	0.790	0.800	0.760	0.790	0.767	1,687,800
2025-09-18	0.790	0.790	0.780	0.790	0.767	641,500
2025-09-17	0.810	0.810	0.790	0.790	0.767	739,800
2025-09-16	0.780	0.810	0.780	0.790	0.767	1,032,900
2025-09-15	0.780	0.790	0.780	0.790	0.767	357,300
2025-09-12	0.790	0.800	0.780	0.790	0.767	516,700
2025-09-11	0.790	0.790	0.780	0.790	0.767	290,100
2025-09-10	0.780	0.800	0.780	0.800	0.777	1,730,000
2025-09-09	0.780	0.790	0.770	0.770	0.748	292,400
2025-09-08	0.770	0.790	0.770	0.780	0.758	277,100
2025-09-05	0.770	0.780	0.760	0.770	0.748	280,900
2025-09-04	0.770	0.790	0.770	0.770	0.748	660,700
2025-09-03	0.760	0.780	0.750	0.770	0.748	678,700
2025-09-02	0.760	0.780	0.740	0.770	0.748	459,300
2025-09-01	0.750	0.770	0.740	0.770	0.748	507,300
2025-08-29	0.760	0.770	0.750	0.770	0.748	1,280,100
2025-08-28	0.760	0.770	0.750	0.770	0.748	377,500
2025-08-27	0.790	0.790	0.750	0.760	0.738	1,988,600
2025-08-26	0.790	0.800	0.780	0.790	0.767	631,200
2025-08-25	0.790	0.800	0.780	0.800	0.777	658,600
2025-08-22	0.790	0.790	0.780	0.780	0.758	182,600
2025-08-21	0.790	0.790	0.780	0.790	0.767	187,400
2025-08-20	0.780	0.790	0.780	0.790	0.767	164,200
2025-08-19	0.780	0.810	0.770	0.780	0.758	651,400
2025-08-18	0.810	0.810	0.770	0.770	0.748	1,035,900
2025-08-15	0.770	0.820	0.770	0.790	0.767	3,199,400
2025-08-14	0.800	0.800	0.760	0.770	0.748	460,800
2025-08-13	0.800	0.810	0.790	0.790	0.767	676,500
2025-08-08	0.800	0.810	0.790	0.800	0.777	480,100
2025-08-07	0.800	0.810	0.800	0.800	0.777	422,600
2025-08-06	0.800	0.820	0.790	0.800	0.777	696,000
2025-08-05	0.790	0.800	0.790	0.800	0.777	215,500

← NewerPage 5 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.