Eastern Commercial Leasing PCL (BKK:EAST)
Thailand · Delayed Price · Currency is THB 0.7800
-0.0100 (-1.27%)
At close: Aug 1, 2025, 4:30 PM ICT
BKK:EAST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.81 | 0.81 | 0.78 | 0.78 | - | -1.27% | 141,900 |
| Jul 31, 2025 | 0.80 | 0.81 | 0.79 | 0.79 | - | -2.47% | 246,800 |
| Jul 30, 2025 | 0.80 | 0.81 | 0.79 | 0.81 | - | 1.25% | 210,900 |
| Jul 29, 2025 | 0.79 | 0.80 | 0.78 | 0.80 | - | - | 154,100 |
| Jul 25, 2025 | 0.79 | 0.80 | 0.78 | 0.80 | - | 2.56% | 134,400 |
| Jul 24, 2025 | 0.82 | 0.83 | 0.78 | 0.78 | - | -3.70% | 470,600 |
| Jul 23, 2025 | 0.77 | 0.83 | 0.77 | 0.81 | - | 2.53% | 701,816 |
| Jul 22, 2025 | 0.79 | 0.79 | 0.78 | 0.79 | - | - | 194,340 |
| Jul 21, 2025 | 0.79 | 0.81 | 0.78 | 0.79 | - | -2.47% | 683,056 |
| Jul 18, 2025 | 0.80 | 0.81 | 0.79 | 0.81 | - | 1.25% | 1,207,200 |
| Jul 17, 2025 | 0.78 | 0.80 | 0.78 | 0.80 | - | 1.27% | 1,353,100 |
| Jul 16, 2025 | 0.78 | 0.79 | 0.78 | 0.79 | - | - | 26,900 |
| Jul 15, 2025 | 0.78 | 0.79 | 0.77 | 0.79 | - | - | 288,400 |
| Jul 14, 2025 | 0.78 | 0.79 | 0.76 | 0.79 | - | - | 97,550 |
| Jul 11, 2025 | 0.76 | 0.80 | 0.76 | 0.79 | - | 1.28% | 304,600 |
| Jul 9, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | - | -2.50% | 3,400 |
| Jul 8, 2025 | 0.78 | 0.80 | 0.77 | 0.80 | - | 1.27% | 540,700 |
| Jul 7, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | - | - | 1,400 |
| Jul 4, 2025 | 0.76 | 0.79 | 0.75 | 0.79 | - | 1.28% | 141,901 |
| Jul 3, 2025 | 0.77 | 0.79 | 0.77 | 0.78 | - | 2.63% | 151,600 |
| Jul 2, 2025 | 0.76 | 0.77 | 0.75 | 0.76 | - | -2.56% | 165,400 |
| Jul 1, 2025 | 0.77 | 0.79 | 0.75 | 0.78 | - | - | 234,523 |
| Jun 30, 2025 | 0.76 | 0.80 | 0.75 | 0.78 | - | -1.27% | 668,780 |
| Jun 27, 2025 | 0.78 | 0.79 | 0.76 | 0.79 | - | 1.28% | 195,024 |
| Jun 26, 2025 | 0.76 | 0.80 | 0.76 | 0.78 | - | - | 183,501 |
| Jun 25, 2025 | 0.78 | 0.82 | 0.76 | 0.78 | - | -1.27% | 1,384,800 |
| Jun 24, 2025 | 0.80 | 0.80 | 0.77 | 0.79 | - | - | 99,301 |
| Jun 23, 2025 | 0.80 | 0.80 | 0.76 | 0.79 | - | -1.25% | 207,400 |
| Jun 20, 2025 | 0.80 | 0.81 | 0.79 | 0.80 | - | - | 86,000 |
| Jun 19, 2025 | 0.75 | 0.81 | 0.75 | 0.80 | - | - | 224,400 |
| Jun 18, 2025 | 0.80 | 0.81 | 0.78 | 0.80 | - | -1.23% | 662,117 |
| Jun 17, 2025 | 0.80 | 0.81 | 0.80 | 0.81 | - | - | 23,615 |
| Jun 16, 2025 | 0.84 | 0.84 | 0.77 | 0.81 | - | -2.41% | 473,805 |
| Jun 13, 2025 | 0.82 | 0.83 | 0.82 | 0.83 | - | - | 140,400 |
| Jun 12, 2025 | 0.84 | 0.84 | 0.82 | 0.83 | - | -1.19% | 57,600 |
| Jun 11, 2025 | 0.82 | 0.84 | 0.82 | 0.84 | - | 1.20% | 126,602 |
| Jun 10, 2025 | 0.83 | 0.83 | 0.82 | 0.83 | - | - | 112,000 |
| Jun 9, 2025 | 0.82 | 0.83 | 0.81 | 0.83 | - | 1.22% | 256,000 |
| Jun 6, 2025 | 0.79 | 0.83 | 0.79 | 0.82 | - | 1.23% | 27,000 |
| Jun 5, 2025 | 0.80 | 0.82 | 0.79 | 0.81 | - | - | 306,100 |
| Jun 4, 2025 | 0.85 | 0.85 | 0.80 | 0.81 | - | -4.71% | 347,300 |
| May 30, 2025 | 0.84 | 0.85 | 0.83 | 0.85 | - | 2.41% | 106,300 |
| May 29, 2025 | 0.83 | 0.84 | 0.83 | 0.83 | - | -1.19% | 168,900 |
| May 28, 2025 | 0.84 | 0.85 | 0.83 | 0.84 | - | 1.20% | 353,000 |
| May 27, 2025 | 0.85 | 0.85 | 0.83 | 0.83 | - | -2.35% | 410,700 |
| May 26, 2025 | 0.84 | 0.86 | 0.84 | 0.85 | - | -1.16% | 211,700 |
| May 23, 2025 | 0.84 | 0.86 | 0.84 | 0.86 | - | 1.18% | 84,500 |
| May 22, 2025 | 0.86 | 0.86 | 0.84 | 0.85 | - | -2.30% | 447,900 |
| May 21, 2025 | 0.87 | 0.88 | 0.85 | 0.87 | - | - | 366,100 |
| May 20, 2025 | 0.87 | 0.88 | 0.86 | 0.87 | - | -1.14% | 199,600 |