Eastern Commercial Leasing Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.740	0.750	0.730	0.740	0.740	459,545
2026-10-15	0.740	0.750	0.720	0.750	0.750	535,315
2026-10-14	0.740	0.750	0.740	0.750	0.750	67,801
2026-10-12	0.750	0.760	0.740	0.740	0.740	81,700
2026-10-09	0.740	0.750	0.720	0.750	0.750	337,800
2026-10-08	0.750	0.750	0.740	0.740	0.740	68,000
2026-10-07	0.750	0.750	0.740	0.750	0.750	395,500
2026-10-06	0.750	0.760	0.750	0.750	0.750	309,800
2026-10-05	0.750	0.760	0.750	0.760	0.760	379,500
2026-10-02	0.750	0.760	0.740	0.760	0.760	322,500
2026-10-01	0.760	0.760	0.750	0.760	0.760	170,500
2026-09-30	0.750	0.760	0.750	0.760	0.760	936,000
2026-09-29	0.760	0.760	0.750	0.760	0.760	204,800
2026-09-28	0.760	0.760	0.750	0.760	0.760	90,200
2026-09-25	0.760	0.770	0.750	0.760	0.760	387,200
2026-09-24	0.760	0.770	0.760	0.760	0.760	692,710
2026-09-23	0.780	0.790	0.750	0.770	0.770	1,557,500
2026-09-22	0.780	0.790	0.770	0.790	0.790	732,300
2026-09-21	0.780	0.790	0.770	0.770	0.770	390,700
2026-09-18	0.780	0.790	0.780	0.790	0.790	160,800
2026-09-17	0.770	0.800	0.770	0.790	0.790	1,457,000
2026-09-16	0.780	0.780	0.770	0.770	0.770	478,600
2026-09-15	0.780	0.790	0.780	0.780	0.780	659,300
2026-09-14	0.800	0.800	0.780	0.780	0.780	196,500
2026-09-11	0.790	0.800	0.780	0.800	0.800	482,600
2026-09-10	0.800	0.800	0.790	0.790	0.790	266,200
2026-09-09	0.800	0.800	0.790	0.800	0.800	158,600
2026-09-08	0.810	0.810	0.800	0.810	0.810	380,600
2026-09-07	0.800	0.810	0.790	0.810	0.810	227,500
2026-09-04	0.790	0.800	0.780	0.790	0.790	538,300
2026-09-03	0.780	0.800	0.780	0.780	0.780	239,400
2026-09-02	0.800	0.810	0.780	0.780	0.780	1,820,700
2026-09-01	0.830	0.830	0.780	0.790	0.790	5,081,900
2026-08-31	0.840	0.840	0.820	0.830	0.830	1,510,300
2026-08-28	0.840	0.840	0.830	0.830	0.830	1,626,400
2026-08-27	0.850	0.850	0.840	0.840	0.840	2,314,800
2026-08-26	0.830	0.850	0.830	0.850	0.850	2,318,000
2026-08-25	0.850	0.860	0.830	0.830	0.830	2,656,600
2026-08-24	0.890	0.900	0.830	0.840	0.840	15,130,100
2026-08-21	0.820	0.860	0.790	0.830	0.830	11,253,800
2026-08-20	0.800	0.820	0.790	0.790	0.790	5,685,900
2026-08-19	0.750	0.800	0.740	0.790	0.790	9,754,800
2026-08-18	0.740	0.750	0.740	0.750	0.750	510,000
2026-08-17	0.740	0.750	0.730	0.740	0.740	847,700
2026-08-14	0.760	0.760	0.740	0.740	0.740	1,261,700
2026-08-13	0.740	0.760	0.740	0.750	0.750	706,700
2026-08-12	0.740	0.740	0.740	0.740	0.740	0
2026-08-11	0.750	0.760	0.740	0.740	0.740	340,200
2026-08-10	0.780	0.780	0.750	0.750	0.750	444,000
2026-08-07	0.810	0.810	0.770	0.770	0.770	982,200
2026-08-06	0.780	0.800	0.760	0.800	0.800	1,473,500
2026-08-05	0.750	0.790	0.740	0.780	0.780	4,286,700
2026-08-04	0.750	0.760	0.740	0.740	0.740	1,790,200
2026-08-03	0.730	0.780	0.730	0.750	0.750	3,132,400
2026-07-31	0.720	0.740	0.720	0.730	0.730	1,149,400
2026-07-30	0.730	0.730	0.710	0.720	0.720	860,300
2026-07-29	0.730	0.730	0.730	0.730	0.730	0
2026-07-28	0.730	0.730	0.730	0.730	0.730	0
2026-07-27	0.720	0.740	0.720	0.730	0.730	625,100
2026-07-24	0.730	0.730	0.710	0.720	0.720	476,800

Page 1 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.