Skip to main content
logo
Eason & Co PCL (BKK:EASON)
Thailand flag Thailand · Delayed Price · Currency is THB
1.070
-0.010 (-0.93%)
May 5, 2026, 4:14 PM ICT

Eason & Co PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 20261.081.091.071.071.07-0.93%20,200
Apr 30, 20261.081.081.061.081.08-0.92%73,800
Apr 29, 20261.081.101.051.091.09-6.03%224,201
Apr 28, 20261.161.171.151.161.080.87%524,400
Apr 27, 20261.171.171.151.151.07-222,005
Apr 24, 20261.151.161.151.151.07-212,100
Apr 23, 20261.141.161.131.151.07-0.86%197,100
Apr 22, 20261.121.181.121.161.082.65%662,611
Apr 21, 20261.111.131.111.131.05-351,401
Apr 20, 20261.141.141.131.131.05-0.88%63,607
Apr 17, 20261.141.141.131.141.06-25,903
Apr 16, 20261.131.151.131.141.061.79%277,300
Apr 10, 20261.111.141.111.121.040.90%192,100
Apr 9, 20261.111.131.111.111.03-144,800
Apr 8, 20261.111.151.111.111.031.83%571,400
Apr 7, 20261.101.101.091.091.01-0.91%84,400
Apr 3, 20261.111.111.101.101.02-0.90%44,404
Apr 2, 20261.111.111.111.111.03-3,000
Apr 1, 20261.101.111.101.111.03-12,300
Mar 31, 20261.101.111.091.111.03-38,800
Mar 30, 20261.101.111.101.111.03-12,902
Mar 27, 20261.111.111.111.111.030.91%7,813
Mar 26, 20261.091.101.081.101.02-0.90%126,100
Mar 25, 20261.101.111.091.111.030.91%36,101
Mar 24, 20261.101.101.091.101.02-50,900
Mar 23, 20261.101.101.071.101.02-191,300
Mar 20, 20261.111.111.101.101.02-17,711
Mar 19, 20261.111.111.091.101.02-435,401
Mar 18, 20261.111.121.101.101.02-1.79%187,700
Mar 17, 20261.111.121.101.121.040.90%193,600
Mar 16, 20261.121.131.101.111.03-0.89%281,000
Mar 13, 20261.131.131.101.121.04-0.88%426,914
Mar 12, 20261.151.151.101.131.05-0.88%440,102
Mar 11, 20261.111.141.101.141.063.64%611,901
Mar 10, 20261.071.121.071.101.022.80%553,100
Mar 9, 20261.071.091.061.071.00-1.83%294,301
Mar 6, 20261.061.091.061.091.012.83%993,000
Mar 5, 20261.071.071.051.060.99-965,000
Mar 4, 20261.071.081.051.060.99-1.85%1,546,344
Mar 2, 20261.091.101.071.081.01-2,385,900
Feb 27, 20261.071.081.071.081.01-538,600
Feb 26, 20261.091.101.071.081.01-0.92%609,800
Feb 25, 20261.081.101.071.091.011.87%799,300
Feb 24, 20261.061.081.061.071.00-363,700
Feb 23, 20261.081.081.061.071.000.94%1,480,608
Feb 20, 20261.081.081.061.060.99-1.85%1,708,000
Feb 19, 20261.111.111.051.081.01-3.57%3,473,721
Feb 18, 20261.151.151.101.121.04-1.75%1,047,096
Feb 17, 20261.081.161.061.141.065.56%1,444,601
Feb 16, 20261.071.081.061.081.010.93%344,242