Eastern Commercial Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-04	1.020	1.050	1.000	1.010	0.981	668,300
2024-11-01	1.050	1.050	1.020	1.020	0.991	526,100
2024-10-31	1.060	1.060	1.030	1.050	1.020	1,437,300
2024-10-30	1.080	1.090	1.040	1.040	1.010	3,654,600
2024-10-29	1.060	1.080	1.050	1.060	1.030	4,209,400
2024-10-28	1.030	1.070	1.010	1.060	1.030	5,160,500
2024-10-25	1.000	1.000	1.000	1.000	0.971	0
2024-10-24	1.010	1.020	1.000	1.000	0.971	300,200
2024-10-22	1.030	1.030	1.030	1.030	1.001	0
2024-10-21	0.990	1.030	0.990	1.030	1.001	1,412,300
2024-10-18	1.020	1.030	1.000	1.010	0.981	718,000
2024-10-17	1.030	1.050	1.020	1.020	0.991	1,161,700
2024-10-16	1.000	1.000	1.000	1.000	0.971	0
2024-10-15	1.010	1.020	0.990	1.000	0.971	610,200
2024-10-11	1.030	1.040	1.000	1.000	0.971	1,165,700
2024-10-10	1.020	1.050	1.010	1.010	0.981	1,107,900
2024-10-09	1.020	1.030	1.000	1.020	0.991	380,100
2024-10-08	1.030	1.030	1.010	1.030	1.001	425,900
2024-10-07	1.000	1.050	1.000	1.030	1.001	1,040,700
2024-10-04	1.010	1.010	1.010	1.010	0.981	0
2024-10-03	1.040	1.050	1.010	1.010	0.981	1,230,000
2024-10-02	1.070	1.080	1.040	1.040	1.010	2,103,600
2024-10-01	1.060	1.080	1.060	1.070	1.039	875,800
2024-09-30	1.050	1.070	1.050	1.060	1.030	553,500
2024-09-27	1.030	1.030	1.030	1.030	1.001	0
2024-09-26	1.070	1.070	1.030	1.030	1.001	2,287,100
2024-09-25	1.080	1.090	1.070	1.070	1.039	1,459,800
2024-09-24	1.080	1.080	1.060	1.070	1.039	1,234,800
2024-09-23	1.080	1.100	1.060	1.060	1.030	2,587,300
2024-09-20	0.990	0.990	0.990	0.990	0.962	0
2024-09-19	0.990	0.990	0.990	0.990	0.962	0
2024-09-18	0.990	0.990	0.990	0.990	0.962	0
2024-09-17	0.990	0.990	0.990	0.990	0.962	0
2024-09-16	0.990	0.990	0.990	0.990	0.962	0
2024-09-13	0.970	1.010	0.970	0.990	0.962	2,653,400
2024-09-12	0.960	0.970	0.960	0.960	0.933	660,200
2024-09-11	0.990	0.990	0.940	0.950	0.923	3,561,600
2024-09-10	1.020	1.020	1.000	1.000	0.971	2,027,400
2024-09-09	1.030	1.030	1.030	1.030	1.001	0
2024-09-06	0.960	1.040	0.950	1.030	1.001	11,637,700
2024-09-05	0.940	0.970	0.940	0.950	0.923	4,176,800
2024-09-04	0.910	0.910	0.910	0.910	0.884	0
2024-09-03	0.910	0.910	0.910	0.910	0.884	0
2024-09-02	0.910	0.910	0.910	0.910	0.884	0
2024-08-30	0.900	0.920	0.890	0.910	0.884	2,043,900
2024-08-29	0.900	0.910	0.880	0.900	0.874	1,010,400
2024-08-28	0.930	0.930	0.900	0.900	0.874	2,924,200
2024-08-27	0.940	0.940	0.920	0.920	0.894	2,067,500
2024-08-26	0.910	0.980	0.900	0.930	0.903	10,649,400
2024-08-23	0.850	0.910	0.850	0.890	0.865	10,536,000
2024-08-22	0.850	0.850	0.850	0.850	0.826	0
2024-08-21	0.830	0.870	0.830	0.850	0.826	2,031,100
2024-08-20	0.830	0.860	0.820	0.840	0.816	3,650,400
2024-08-19	0.800	0.800	0.800	0.800	0.777	0
2024-08-16	0.790	0.820	0.790	0.800	0.777	553,000
2024-08-15	0.780	0.790	0.770	0.790	0.767	253,600
2024-08-14	0.810	0.810	0.780	0.790	0.767	76,600
2024-08-13	0.780	0.800	0.760	0.800	0.777	1,039,500
2024-08-09	0.800	0.810	0.750	0.770	0.748	1,342,500
2024-08-08	0.770	0.770	0.770	0.770	0.748	0

← NewerPage 9 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.