Eastern Commercial Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-31	0.870	0.880	0.850	0.870	0.845	583,300
2025-01-30	0.890	0.890	0.860	0.860	0.835	593,200
2025-01-29	0.840	0.890	0.840	0.880	0.855	1,176,400
2025-01-28	0.840	0.850	0.830	0.850	0.826	303,400
2025-01-27	0.850	0.850	0.830	0.840	0.816	165,100
2025-01-24	0.840	0.850	0.840	0.850	0.826	261,100
2025-01-23	0.840	0.850	0.820	0.830	0.806	1,111,100
2025-01-22	0.820	0.860	0.820	0.830	0.806	819,000
2025-01-21	0.800	0.850	0.800	0.820	0.797	1,067,500
2025-01-20	0.810	0.820	0.800	0.800	0.777	381,300
2025-01-17	0.810	0.830	0.800	0.800	0.777	522,000
2025-01-16	0.840	0.840	0.800	0.810	0.787	378,400
2025-01-15	0.820	0.830	0.810	0.830	0.806	338,800
2025-01-14	0.820	0.820	0.800	0.800	0.777	484,100
2025-01-13	0.800	0.800	0.780	0.800	0.777	425,500
2025-01-10	0.810	0.820	0.790	0.800	0.777	1,002,900
2025-01-09	0.890	0.890	0.800	0.810	0.787	2,371,900
2025-01-08	0.930	0.930	0.870	0.880	0.855	3,302,600
2025-01-07	0.930	0.930	0.910	0.920	0.894	1,084,700
2025-01-06	0.970	0.970	0.900	0.900	0.874	1,404,300
2025-01-03	0.960	0.980	0.960	0.960	0.933	1,541,300
2025-01-02	0.960	0.970	0.940	0.950	0.923	786,100
2024-12-30	0.960	0.960	0.920	0.950	0.923	1,098,100
2024-12-27	0.960	0.990	0.950	0.950	0.923	2,924,600
2024-12-26	1.000	1.000	0.960	0.960	0.933	3,215,900
2024-12-25	0.970	1.020	0.970	1.000	0.971	14,045,700
2024-12-24	0.940	0.990	0.940	0.980	0.952	18,735,600
2024-12-23	0.950	0.970	0.890	0.960	0.933	5,965,200
2024-12-20	1.030	1.060	0.950	0.950	0.923	12,508,400
2024-12-19	1.020	1.050	1.020	1.020	0.991	1,505,800
2024-12-18	1.040	1.080	1.040	1.040	1.010	1,457,900
2024-12-17	0.990	1.080	0.990	1.040	1.010	3,613,600
2024-12-16	1.060	1.060	0.990	0.990	0.962	4,250,100
2024-12-13	1.090	1.110	1.060	1.060	1.030	5,643,400
2024-12-12	1.120	1.130	1.110	1.110	1.078	4,174,800
2024-12-11	1.160	1.160	1.120	1.120	1.088	4,541,800
2024-12-09	1.190	1.220	1.150	1.150	1.117	15,199,400
2024-12-06	1.120	1.170	1.120	1.170	1.137	5,701,700
2024-12-04	1.150	1.160	1.120	1.120	1.088	4,098,600
2024-12-03	1.130	1.180	1.110	1.160	1.127	8,825,700
2024-12-02	1.120	1.140	1.090	1.110	1.078	4,792,700
2024-11-29	1.170	1.170	1.090	1.130	1.098	12,727,600
2024-11-28	1.200	1.230	1.170	1.170	1.137	14,716,800
2024-11-27	1.160	1.200	1.130	1.170	1.137	26,060,400
2024-11-26	1.090	1.160	1.080	1.160	1.127	37,707,300
2024-11-25	0.990	1.100	0.980	1.060	1.030	27,100,100
2024-11-22	0.980	0.980	0.960	0.970	0.942	630,800
2024-11-21	0.930	0.960	0.930	0.950	0.923	43,900
2024-11-20	0.940	0.950	0.930	0.950	0.923	19,200
2024-11-19	0.950	0.950	0.940	0.940	0.913	117,700
2024-11-18	0.930	0.970	0.930	0.950	0.923	299,100
2024-11-15	0.970	0.970	0.910	0.930	0.903	169,700
2024-11-14	0.930	0.980	0.920	0.940	0.913	382,500
2024-11-13	0.930	0.960	0.920	0.930	0.903	347,800
2024-11-12	0.950	0.960	0.920	0.930	0.903	919,200
2024-11-11	1.000	1.000	0.970	0.970	0.942	2,001,000
2024-11-08	1.010	1.020	0.990	1.000	0.971	449,600
2024-11-07	1.000	1.040	0.980	1.000	0.971	1,859,100
2024-11-06	1.030	1.040	1.000	1.000	0.971	875,900
2024-11-05	1.010	1.050	1.010	1.030	1.001	688,800

← NewerPage 8 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.