Eastern Commercial Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	0.840	0.850	0.840	0.840	0.816	407,600
2025-04-30	0.860	0.860	0.840	0.840	0.816	664,100
2025-04-29	0.850	0.860	0.850	0.860	0.835	257,600
2025-04-28	0.860	0.870	0.850	0.850	0.826	264,700
2025-04-25	0.850	0.870	0.850	0.850	0.826	376,500
2025-04-24	0.840	0.860	0.840	0.860	0.835	1,067,600
2025-04-23	0.840	0.840	0.830	0.830	0.806	439,800
2025-04-22	0.830	0.840	0.830	0.840	0.816	222,200
2025-04-21	0.830	0.850	0.820	0.820	0.797	374,700
2025-04-18	0.820	0.870	0.820	0.850	0.826	537,200
2025-04-17	0.840	0.840	0.830	0.830	0.806	142,100
2025-04-16	0.830	0.840	0.830	0.840	0.816	86,400
2025-04-11	0.830	0.840	0.820	0.830	0.806	203,200
2025-04-10	0.840	0.840	0.820	0.830	0.806	569,900
2025-04-09	0.810	0.840	0.810	0.830	0.806	459,400
2025-04-08	0.840	0.840	0.810	0.820	0.797	2,767,100
2025-04-04	0.860	0.860	0.830	0.840	0.816	1,080,300
2025-04-03	0.850	0.860	0.840	0.840	0.816	244,600
2025-04-02	0.850	0.870	0.840	0.850	0.826	337,300
2025-04-01	0.840	0.880	0.840	0.840	0.816	3,106,400
2025-03-31	0.820	0.860	0.820	0.840	0.816	725,500
2025-03-28	0.840	0.850	0.840	0.840	0.816	120,600
2025-03-27	0.850	0.860	0.830	0.830	0.806	912,400
2025-03-26	0.840	0.870	0.840	0.840	0.816	1,695,500
2025-03-25	0.840	0.860	0.840	0.840	0.816	625,600
2025-03-24	0.840	0.850	0.840	0.850	0.826	57,800
2025-03-21	0.840	0.850	0.830	0.840	0.816	701,500
2025-03-20	0.840	0.860	0.840	0.850	0.826	361,400
2025-03-19	0.830	0.870	0.830	0.860	0.835	1,572,000
2025-03-18	0.840	0.850	0.830	0.840	0.816	399,000
2025-03-17	0.830	0.850	0.830	0.840	0.816	292,900
2025-03-14	0.830	0.840	0.820	0.830	0.806	312,400
2025-03-13	0.840	0.860	0.820	0.830	0.806	551,400
2025-03-12	0.850	0.860	0.830	0.830	0.806	254,800
2025-03-11	0.860	0.860	0.840	0.860	0.835	437,300
2025-03-10	0.870	0.880	0.860	0.870	0.845	268,800
2025-03-07	0.860	0.880	0.850	0.880	0.855	301,100
2025-03-06	0.890	0.900	0.860	0.860	0.835	534,100
2025-03-05	0.830	0.890	0.830	0.870	0.845	3,865,300
2025-03-04	0.800	0.840	0.800	0.830	0.806	1,130,900
2025-03-03	0.830	0.830	0.790	0.790	0.767	1,139,000
2025-02-28	0.850	0.850	0.800	0.820	0.797	1,959,000
2025-02-27	0.900	0.900	0.850	0.850	0.826	1,485,200
2025-02-26	0.870	0.900	0.870	0.900	0.874	1,370,500
2025-02-25	0.900	0.900	0.850	0.860	0.835	798,300
2025-02-24	0.900	0.900	0.880	0.890	0.865	968,200
2025-02-21	0.910	0.910	0.890	0.890	0.865	645,500
2025-02-20	0.930	0.940	0.910	0.910	0.884	584,400
2025-02-19	0.900	0.940	0.890	0.920	0.894	2,062,400
2025-02-18	0.910	0.930	0.900	0.900	0.874	1,276,700
2025-02-17	0.940	0.940	0.910	0.910	0.884	1,001,400
2025-02-14	0.920	0.920	0.900	0.920	0.894	425,900
2025-02-13	0.920	0.930	0.900	0.900	0.874	952,300
2025-02-11	0.910	0.930	0.900	0.920	0.894	858,600
2025-02-10	0.900	0.920	0.880	0.910	0.884	1,222,100
2025-02-07	0.850	0.890	0.850	0.890	0.865	1,758,100
2025-02-06	0.940	0.940	0.840	0.840	0.816	4,008,100
2025-02-05	0.930	0.950	0.920	0.930	0.903	4,540,200
2025-02-04	0.850	0.910	0.840	0.900	0.874	2,700,400
2025-02-03	0.870	0.870	0.830	0.840	0.816	668,700

← NewerPage 7 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.