Skip to main content
logo
Eason & Co PCL (BKK:EASON)
Thailand flag Thailand · Delayed Price · Currency is THB
1.060
+0.010 (0.95%)
At close: Feb 4, 2026

Eason & Co PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 20261.051.061.041.061.060.95%1,778,943
Feb 3, 20261.051.051.051.051.05-1,080,100
Feb 2, 20261.051.051.041.051.05-1,228,600
Jan 30, 20261.051.061.041.051.05-156,800
Jan 29, 20261.051.051.041.051.05-377,303
Jan 28, 20261.051.051.051.051.05-0.94%404,109
Jan 27, 20261.061.061.051.061.060.95%315,200
Jan 26, 20261.061.061.051.051.05-0.94%408,900
Jan 23, 20261.071.071.061.061.06-0.93%322,000
Jan 22, 20261.081.081.071.071.07-0.93%138,600
Jan 21, 20261.081.091.081.081.08-0.92%312,000
Jan 20, 20261.091.101.081.091.09-270,497
Jan 19, 20261.091.091.081.091.09-0.91%56,800
Jan 16, 20261.081.101.081.101.101.85%87,001
Jan 15, 20261.081.081.081.081.08-2,310
Jan 14, 20261.071.081.071.081.080.93%190,200
Jan 13, 20261.071.091.071.071.07-87,800
Jan 12, 20261.081.081.071.071.07-0.93%30,233
Jan 9, 20261.081.081.071.081.080.93%87,302
Jan 8, 20261.091.091.051.071.07-1.83%355,601
Jan 7, 20261.091.101.091.091.09-71,402
Jan 6, 20261.091.101.081.091.09-108,305
Jan 5, 20261.081.091.081.091.090.93%74,700
Dec 30, 20251.071.081.071.081.081.89%75,100
Dec 29, 20251.071.071.061.061.06-0.93%19,700
Dec 26, 20251.061.081.061.071.071.90%241,200
Dec 25, 20251.051.061.051.051.05-105,500
Dec 24, 20251.051.051.051.051.05-6,100
Dec 23, 20251.051.061.051.051.05-19,400
Dec 22, 20251.051.051.051.051.05-253,300
Dec 19, 20251.051.051.041.051.05-69,100
Dec 18, 20251.051.051.041.051.050.96%34,420
Dec 17, 20251.081.081.031.041.04-3.70%1,640,302
Dec 16, 20251.071.081.071.081.08-51,000
Dec 15, 20251.071.081.071.081.080.93%25,800
Dec 11, 20251.091.091.071.071.07-0.93%59,655
Dec 9, 20251.081.081.081.081.08-63,503
Dec 8, 20251.071.081.071.081.080.93%35,200
Dec 4, 20251.081.081.071.071.07-45,001
Dec 3, 20251.081.081.071.071.07-48,500
Dec 2, 20251.071.081.071.071.07-0.93%118,900
Dec 1, 20251.081.081.071.081.08-1.82%151,604
Nov 28, 20251.111.111.051.101.10-0.90%349,711
Nov 27, 20251.101.111.091.111.110.91%20,900
Nov 26, 20251.111.111.101.101.10-180,202
Nov 25, 20251.111.111.101.101.10-0.90%62,600
Nov 24, 20251.111.111.111.111.11-46,400
Nov 21, 20251.121.121.111.111.11-0.89%4,100
Nov 20, 20251.121.121.111.121.12-0.88%51,500
Nov 19, 20251.131.141.121.131.13-3.42%30,000