Eason & Co PCL (BKK:EASON)
Thailand · Delayed Price · Currency is THB 1.240
0.00 (0.00%)
Aug 1, 2025, 4:09 PM ICT
CALT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.23 | 1.25 | 1.22 | 1.24 | 1.24 | - | 88,838 |
| Jul 31, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | -0.80% | 93,600 |
| Jul 30, 2025 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | 0.81% | 114,601 |
| Jul 29, 2025 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 2.48% | 60,300 |
| Jul 25, 2025 | 1.23 | 1.24 | 1.21 | 1.21 | 1.21 | -2.42% | 255,600 |
| Jul 24, 2025 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | - | 20,501 |
| Jul 23, 2025 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | - | 142,300 |
| Jul 22, 2025 | 1.24 | 1.26 | 1.23 | 1.24 | 1.24 | -0.80% | 36,400 |
| Jul 21, 2025 | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | - | 14,201 |
| Jul 18, 2025 | 1.24 | 1.26 | 1.23 | 1.25 | 1.25 | 1.63% | 1,186,700 |
| Jul 17, 2025 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | 0.82% | 468,501 |
| Jul 16, 2025 | 1.22 | 1.27 | 1.22 | 1.22 | 1.22 | - | 1,404,100 |
| Jul 15, 2025 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | 1.67% | 11,742 |
| Jul 14, 2025 | 1.18 | 1.23 | 1.18 | 1.20 | 1.20 | 1.69% | 633,010 |
| Jul 11, 2025 | 1.17 | 1.20 | 1.17 | 1.18 | 1.18 | 2.61% | 357,009 |
| Jul 9, 2025 | 1.16 | 1.21 | 1.15 | 1.15 | 1.15 | 0.88% | 879,701 |
| Jul 8, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | 140,401 |
| Jul 7, 2025 | 1.16 | 1.16 | 1.13 | 1.15 | 1.15 | - | 131,200 |
| Jul 4, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 1.77% | 138,100 |
| Jul 3, 2025 | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | -0.88% | 794,011 |
| Jul 2, 2025 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | - | 24,202 |
| Jul 1, 2025 | 1.14 | 1.16 | 1.14 | 1.14 | 1.14 | - | 253,500 |
| Jun 30, 2025 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | - | 96,400 |
| Jun 27, 2025 | 1.16 | 1.17 | 1.09 | 1.14 | 1.14 | -1.72% | 1,391,300 |
| Jun 26, 2025 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | -0.85% | 255,100 |
| Jun 25, 2025 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | 1.74% | 438,600 |
| Jun 24, 2025 | 1.14 | 1.17 | 1.14 | 1.15 | 1.15 | 0.88% | 441,300 |
| Jun 23, 2025 | 1.14 | 1.14 | 1.05 | 1.14 | 1.14 | -0.87% | 1,011,799 |
| Jun 20, 2025 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | - | 415,600 |
| Jun 19, 2025 | 1.15 | 1.15 | 1.12 | 1.15 | 1.15 | -0.86% | 741,519 |
| Jun 18, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 460,500 |
| Jun 17, 2025 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | - | 54,100 |
| Jun 16, 2025 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | -0.85% | 718,700 |
| Jun 13, 2025 | 1.18 | 1.21 | 1.17 | 1.17 | 1.17 | -0.85% | 763,914 |
| Jun 12, 2025 | 1.18 | 1.22 | 1.17 | 1.18 | 1.18 | 1.72% | 908,702 |
| Jun 11, 2025 | 1.17 | 1.23 | 1.16 | 1.16 | 1.16 | -0.85% | 839,300 |
| Jun 10, 2025 | 1.15 | 1.18 | 1.14 | 1.17 | 1.17 | 2.63% | 86,000 |
| Jun 9, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -1.72% | 609,300 |
| Jun 6, 2025 | 1.17 | 1.17 | 1.14 | 1.16 | 1.16 | - | 1,100,400 |
| Jun 5, 2025 | 1.19 | 1.19 | 1.15 | 1.16 | 1.16 | -2.52% | 1,266,100 |
| Jun 4, 2025 | 1.19 | 1.19 | 1.17 | 1.19 | 1.19 | -0.83% | 663,110 |
| May 30, 2025 | 1.18 | 1.21 | 1.18 | 1.20 | 1.20 | 1.69% | 920,126 |
| May 29, 2025 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 1.72% | 447,001 |
| May 28, 2025 | 1.14 | 1.17 | 1.13 | 1.16 | 1.16 | 1.75% | 466,700 |
| May 27, 2025 | 1.15 | 1.15 | 1.11 | 1.14 | 1.14 | -0.87% | 544,466 |
| May 26, 2025 | 1.13 | 1.16 | 1.09 | 1.15 | 1.15 | 3.60% | 1,258,200 |
| May 23, 2025 | 1.08 | 1.12 | 1.08 | 1.11 | 1.11 | 2.78% | 262,401 |
| May 22, 2025 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 0.93% | 81,400 |
| May 21, 2025 | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | -0.93% | 420,505 |
| May 20, 2025 | 1.08 | 1.11 | 1.07 | 1.08 | 1.08 | -0.92% | 244,401 |