Skip to main content
logo
Eason & Co PCL (BKK:EASON)
Thailand flag Thailand · Delayed Price · Currency is THB
1.160
-0.010 (-0.85%)
Jul 21, 2026, 2:59 PM ICT

Eason & Co PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 20261.171.171.171.17--100
Jul 20, 20261.191.201.131.171.17-1.68%654,100
Jul 17, 20261.181.191.161.191.191.71%26,400
Jul 16, 20261.171.191.161.171.17-28,901
Jul 15, 20261.181.201.151.171.17-0.85%212,220
Jul 14, 20261.171.201.171.181.180.85%700,710
Jul 13, 20261.161.181.151.171.171.74%248,101
Jul 10, 20261.161.181.151.151.15-184,601
Jul 9, 20261.141.151.121.151.15-104,730
Jul 8, 20261.141.201.131.151.150.88%497,919
Jul 7, 20261.151.151.131.141.14-444,112
Jul 6, 20261.121.161.121.141.141.79%359,100
Jul 3, 20261.131.141.121.121.12-271,100
Jul 2, 20261.151.171.121.121.12-1.75%488,100
Jul 1, 20261.141.151.131.141.140.88%305,900
Jun 30, 20261.131.151.131.131.13-343,000
Jun 29, 20261.121.141.111.131.13-209,110
Jun 26, 20261.131.141.111.131.130.89%136,159
Jun 25, 20261.121.131.121.121.12-88,772
Jun 24, 20261.121.131.111.121.120.90%243,400
Jun 23, 20261.111.141.101.111.111.83%700,500
Jun 22, 20261.111.111.081.091.09-0.91%302,800
Jun 19, 20261.081.171.081.101.101.85%2,593,700
Jun 18, 20261.081.081.071.081.08-663,701
Jun 17, 20261.081.081.061.081.08-934,000
Jun 16, 20261.071.081.061.081.080.93%276,501
Jun 15, 20261.061.081.061.071.07-0.93%724,900
Jun 12, 20261.071.081.061.081.080.93%56,601
Jun 11, 20261.081.081.061.071.07-0.93%503,500
Jun 10, 20261.081.091.071.081.08-114,900
Jun 9, 20261.081.081.081.081.080.93%13,400
Jun 8, 20261.061.081.061.071.07-95,005
Jun 5, 20261.071.081.071.071.07-0.93%177,410
Jun 4, 20261.081.091.071.081.08-0.92%327,302
Jun 2, 20261.101.111.091.091.09-0.91%22,550
May 29, 20261.071.101.071.101.102.80%33,900
May 28, 20261.111.111.071.071.07-3.60%268,107
May 27, 20261.081.111.081.111.113.74%186,901
May 26, 20261.081.091.071.071.07-1.83%63,905
May 25, 20261.091.101.081.091.09-90,501
May 22, 20261.091.101.091.091.09-1.80%7,600
May 21, 20261.081.111.061.111.113.74%36,201
May 20, 20261.061.071.051.071.07-84,170
May 19, 20261.061.071.051.071.070.94%105,600
May 18, 20261.051.061.051.061.06-108,325
May 15, 20261.051.061.041.061.06-218,800
May 14, 20261.061.061.051.061.06-159,525
May 13, 20261.071.071.051.061.06-111,200
May 12, 20261.061.081.061.061.06-0.93%82,600
May 11, 20261.061.071.061.071.07-23,013