Eason & Co PCL (BKK:EASON)
Thailand · Delayed Price · Currency is THB 1.240
0.00 (0.00%)
Oct 12, 2026, 3:44 PM ICT
Eason & Co PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | - | 126,400 |
| Oct 9, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 270,500 |
| Oct 8, 2026 | 1.24 | 1.26 | 1.23 | 1.25 | 1.25 | 0.81% | 80,220 |
| Oct 7, 2026 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | -0.80% | 38,600 |
| Oct 6, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | - | 38,820 |
| Oct 5, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -0.79% | 64,701 |
| Oct 2, 2026 | 1.25 | 1.28 | 1.23 | 1.26 | 1.26 | 0.80% | 136,100 |
| Oct 1, 2026 | 1.23 | 1.26 | 1.23 | 1.25 | 1.25 | - | 40,951 |
| Sep 30, 2026 | 1.26 | 1.26 | 1.23 | 1.25 | 1.25 | -0.79% | 24,820 |
| Sep 29, 2026 | 1.26 | 1.28 | 1.25 | 1.26 | 1.26 | - | 223,001 |
| Sep 28, 2026 | 1.24 | 1.29 | 1.23 | 1.26 | 1.26 | 2.44% | 756,510 |
| Sep 25, 2026 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -0.81% | 59,740 |
| Sep 24, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | - | 56,201 |
| Sep 23, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | 0.81% | 53,600 |
| 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 |