Eason & Co PCL (BKK:EASON)
Thailand · Delayed Price · Currency is THB 1.240
+0.010 (0.81%)
Sep 23, 2026, 3:52 PM ICT
Eason & Co PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | - | 0.81% | 53,700 |
| Sep 22, 2026 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | -0.81% | 57,578 |
| Sep 21, 2026 | 1.24 | 1.24 | 1.22 | 1.24 | 1.24 | - | 35,350 |
| Sep 18, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 1.64% | 54,900 |
| Sep 17, 2026 | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | -0.81% | 134,500 |
| Sep 16, 2026 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | - | 66,100 |
| Sep 15, 2026 | 1.23 | 1.25 | 1.23 | 1.23 | 1.23 | -0.81% | 14,800 |
| Sep 14, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 36,500 |
| Sep 11, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | - | 23,324 |
| Sep 10, 2026 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | 2.46% | 96,200 |
| Sep 9, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | - | 76,100 |
| Sep 8, 2026 | 1.24 | 1.24 | 1.20 | 1.22 | 1.22 | - | 181,583 |
| Sep 7, 2026 | 1.22 | 1.24 | 1.22 | 1.22 | 1.22 | -0.81% | 84,600 |
| Sep 4, 2026 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | 0.82% | 319,618 |
| Sep 3, 2026 | 1.24 | 1.26 | 1.22 | 1.22 | 1.22 | -1.61% | 273,849 |
| Sep 2, 2026 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | -1.59% | 166,700 |
| Sep 1, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | - | 89,012 |
| Aug 31, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.80% | 23,567 |
| Aug 28, 2026 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | - | 218,700 |
| Aug 27, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 103,900 |
| Aug 26, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.80% | 181,120 |
| Aug 25, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -0.79% | 76,836 |
| Aug 24, 2026 | 1.23 | 1.28 | 1.23 | 1.26 | 1.26 | 0.80% | 134,110 |
| Aug 21, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | - | 64,300 |
| Aug 20, 2026 | 1.24 | 1.29 | 1.24 | 1.25 | 1.25 | 1.63% | 503,133 |
| Aug 19, 2026 | 1.22 | 1.26 | 1.22 | 1.23 | 1.23 | 0.82% | 168,600 |
| Aug 18, 2026 | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | -2.40% | 101,702 |
| Aug 17, 2026 | 1.26 | 1.26 | 1.22 | 1.25 | 1.25 | 0.81% | 304,417 |
| Aug 14, 2026 | 1.24 | 1.26 | 1.21 | 1.24 | 1.24 | -1.59% | 556,102 |
| Aug 13, 2026 | 1.23 | 1.27 | 1.21 | 1.26 | 1.26 | 7.69% | 2,096,911 |
| Aug 11, 2026 | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | -1.68% | 29,701 |
| Aug 10, 2026 | 1.19 | 1.19 | 1.17 | 1.19 | 1.19 | - | 88,000 |
| Aug 7, 2026 | 1.18 | 1.20 | 1.17 | 1.19 | 1.19 | 0.85% | 120,900 |
| Aug 6, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 41,700 |
| Aug 5, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | - | 2,707 |
| Aug 4, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | - | 51,301 |
| Aug 3, 2026 | 1.18 | 1.18 | 1.15 | 1.18 | 1.18 | - | 159,586 |
| Jul 31, 2026 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | 1.72% | 65,000 |
| Jul 30, 2026 | 1.19 | 1.19 | 1.15 | 1.16 | 1.16 | -2.52% | 322,504 |
| Jul 27, 2026 | 1.17 | 1.20 | 1.17 | 1.19 | 1.19 | 1.71% | 131,851 |
| Jul 24, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | 0.86% | 46,309 |
| Jul 23, 2026 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | 0.87% | 309,449 |
| Jul 22, 2026 | 1.17 | 1.18 | 1.14 | 1.15 | 1.15 | -0.86% | 329,918 |
| Jul 21, 2026 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -0.85% | 79,400 |
| Jul 20, 2026 | 1.19 | 1.20 | 1.13 | 1.17 | 1.17 | -1.68% | 654,100 |
| Jul 17, 2026 | 1.18 | 1.19 | 1.16 | 1.19 | 1.19 | 1.71% | 26,400 |
| Jul 16, 2026 | 1.17 | 1.19 | 1.16 | 1.17 | 1.17 | - | 28,901 |
| Jul 15, 2026 | 1.18 | 1.20 | 1.15 | 1.17 | 1.17 | -0.85% | 212,220 |
| Jul 14, 2026 | 1.17 | 1.20 | 1.17 | 1.18 | 1.18 | 0.85% | 700,710 |
| Jul 13, 2026 | 1.16 | 1.18 | 1.15 | 1.17 | 1.17 | 1.74% | 248,101 |