Eastern Commercial Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	0.800	0.830	0.790	0.800	0.777	620,300
2025-08-01	0.810	0.810	0.780	0.780	0.758	141,900
2025-07-31	0.800	0.810	0.790	0.790	0.767	246,800
2025-07-30	0.800	0.810	0.790	0.810	0.787	210,900
2025-07-29	0.790	0.800	0.780	0.800	0.777	154,100
2025-07-25	0.790	0.800	0.780	0.800	0.777	134,400
2025-07-24	0.820	0.830	0.780	0.780	0.758	470,600
2025-07-23	0.770	0.830	0.770	0.810	0.787	701,800
2025-07-22	0.790	0.790	0.780	0.790	0.767	194,300
2025-07-21	0.790	0.810	0.780	0.790	0.767	683,000
2025-07-18	0.800	0.810	0.790	0.810	0.787	1,207,200
2025-07-17	0.780	0.800	0.780	0.800	0.777	1,353,100
2025-07-16	0.780	0.790	0.780	0.790	0.767	26,900
2025-07-15	0.780	0.790	0.770	0.790	0.767	157,800
2025-07-14	0.780	0.790	0.760	0.790	0.767	97,500
2025-07-11	0.760	0.800	0.760	0.790	0.767	304,600
2025-07-09	0.780	0.780	0.780	0.780	0.758	3,400
2025-07-08	0.780	0.800	0.770	0.800	0.777	540,700
2025-07-07	0.790	0.790	0.790	0.790	0.767	1,400
2025-07-04	0.760	0.790	0.750	0.790	0.767	141,900
2025-07-03	0.770	0.790	0.770	0.780	0.758	151,600
2025-07-02	0.760	0.770	0.750	0.760	0.738	165,400
2025-07-01	0.770	0.790	0.750	0.780	0.758	221,200
2025-06-30	0.760	0.800	0.750	0.780	0.758	668,700
2025-06-27	0.780	0.790	0.760	0.790	0.767	195,000
2025-06-26	0.760	0.800	0.760	0.780	0.758	183,500
2025-06-25	0.780	0.820	0.760	0.780	0.758	1,384,800
2025-06-24	0.800	0.800	0.770	0.790	0.767	99,300
2025-06-23	0.800	0.800	0.760	0.790	0.767	207,400
2025-06-20	0.800	0.810	0.790	0.800	0.777	86,000
2025-06-19	0.750	0.810	0.750	0.800	0.777	224,400
2025-06-18	0.800	0.810	0.780	0.800	0.777	662,100
2025-06-17	0.800	0.810	0.800	0.810	0.787	23,600
2025-06-16	0.840	0.840	0.770	0.810	0.787	473,800
2025-06-13	0.820	0.830	0.820	0.830	0.806	140,400
2025-06-12	0.840	0.840	0.820	0.830	0.806	57,600
2025-06-11	0.820	0.840	0.820	0.840	0.816	126,600
2025-06-10	0.830	0.830	0.820	0.830	0.806	112,000
2025-06-09	0.820	0.830	0.810	0.830	0.806	256,000
2025-06-06	0.790	0.830	0.790	0.820	0.797	27,000
2025-06-05	0.800	0.820	0.790	0.810	0.787	306,100
2025-06-04	0.850	0.850	0.800	0.810	0.787	346,800
2025-05-30	0.840	0.850	0.830	0.850	0.826	106,300
2025-05-29	0.830	0.840	0.830	0.830	0.806	168,500
2025-05-28	0.840	0.850	0.830	0.840	0.816	353,000
2025-05-27	0.850	0.850	0.830	0.830	0.806	410,700
2025-05-26	0.840	0.860	0.840	0.850	0.826	211,700
2025-05-23	0.860	0.860	0.850	0.860	0.835	81,600
2025-05-22	0.860	0.860	0.840	0.850	0.826	447,900
2025-05-21	0.870	0.880	0.850	0.870	0.845	366,100
2025-05-20	0.870	0.880	0.860	0.870	0.845	199,600
2025-05-19	0.870	0.880	0.870	0.880	0.855	47,400
2025-05-16	0.870	0.880	0.860	0.880	0.855	174,600
2025-05-15	0.880	0.890	0.870	0.870	0.845	229,300
2025-05-14	0.880	0.890	0.870	0.880	0.855	667,400
2025-05-13	0.890	0.900	0.860	0.880	0.855	830,500
2025-05-09	0.870	0.890	0.860	0.880	0.855	595,200
2025-05-08	0.860	0.910	0.860	0.860	0.835	5,302,500
2025-05-07	0.850	0.860	0.830	0.860	0.835	722,500
2025-05-06	0.840	0.860	0.830	0.840	0.816	395,900

← NewerPage 6 of 21 · 1,223 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.