Eason & Co PCL (BKK:EASON)
Thailand · Delayed Price · Currency is THB 1.190
0.00 (0.00%)
Aug 11, 2026, 10:51 AM ICT
Eason & Co PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 1.16 | 1.18 | 1.15 | 1.15 | 1.15 | - | 184,601 |
| Jul 9, 2026 | 1.14 | 1.15 | 1.12 | 1.15 | 1.15 | - | 104,730 |
| Jul 8, 2026 | 1.14 | 1.20 | 1.13 | 1.15 | 1.15 | 0.88% | 497,919 |
| Jul 7, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | - | 444,112 |
| Jul 6, 2026 | 1.12 | 1.16 | 1.12 | 1.14 | 1.14 | 1.79% | 359,100 |
| Jul 3, 2026 | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | - | 271,100 |
| Jul 2, 2026 | 1.15 | 1.17 | 1.12 | 1.12 | 1.12 | -1.75% | 488,100 |
| Jul 1, 2026 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | 0.88% | 305,900 |
| Jun 30, 2026 | 1.13 | 1.15 | 1.13 | 1.13 | 1.13 | - | 343,000 |
| Jun 29, 2026 | 1.12 | 1.14 | 1.11 | 1.13 | 1.13 | - | 209,110 |
| Jun 26, 2026 | 1.13 | 1.14 | 1.11 | 1.13 | 1.13 | 0.89% | 136,159 |
| Jun 25, 2026 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | - | 88,772 |
| Jun 24, 2026 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | 0.90% | 243,400 |
| Jun 23, 2026 | 1.11 | 1.14 | 1.10 | 1.11 | 1.11 | 1.83% | 700,500 |
| Jun 22, 2026 | 1.11 | 1.11 | 1.08 | 1.09 | 1.09 | -0.91% | 302,800 |
| Jun 19, 2026 | 1.08 | 1.17 | 1.08 | 1.10 | 1.10 | 1.85% | 2,593,700 |
| Jun 18, 2026 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | - | 663,701 |
| Jun 17, 2026 | 1.08 | 1.08 | 1.06 | 1.08 | 1.08 | - | 934,000 |
| Jun 16, 2026 | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | 0.93% | 276,501 |
| Jun 15, 2026 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | -0.93% | 724,900 |
| Jun 12, 2026 | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | 0.93% | 56,601 |
| Jun 11, 2026 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | -0.93% | 503,500 |
| Jun 10, 2026 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | - | 114,900 |
| Jun 9, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.93% | 13,400 |
| Jun 8, 2026 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | - | 95,005 |
| Jun 5, 2026 | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | -0.93% | 177,410 |
| Jun 4, 2026 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | -0.92% | 327,302 |
| Jun 2, 2026 | 1.10 | 1.11 | 1.09 | 1.09 | 1.09 | -0.91% | 22,550 |
| May 29, 2026 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | 2.80% | 33,900 |
| May 28, 2026 | 1.11 | 1.11 | 1.07 | 1.07 | 1.07 | -3.60% | 268,107 |
| May 27, 2026 | 1.08 | 1.11 | 1.08 | 1.11 | 1.11 | 3.74% | 186,901 |