Eastern Commercial Leasing PCL (BKK:EAST)
Thailand · Delayed Price · Currency is THB 0.7200
-0.0400 (-5.26%)
Mar 2, 2026, 4:35 PM ICT
BKK:EAST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 0.74 | 0.74 | 0.71 | 0.72 | 0.72 | -5.26% | 1,659,415 |
| Feb 27, 2026 | 0.78 | 0.80 | 0.76 | 0.76 | 0.76 | -1.30% | 1,799,500 |
| Feb 26, 2026 | 0.83 | 0.84 | 0.77 | 0.77 | 0.77 | -3.75% | 5,412,300 |
| Feb 25, 2026 | 0.80 | 0.81 | 0.80 | 0.80 | 0.80 | - | 455,800 |
| Feb 24, 2026 | 0.80 | 0.81 | 0.78 | 0.80 | 0.80 | 1.27% | 1,204,500 |
| Feb 23, 2026 | 0.79 | 0.82 | 0.79 | 0.79 | 0.79 | -3.66% | 1,528,501 |
| Feb 20, 2026 | 0.81 | 0.82 | 0.78 | 0.82 | 0.82 | 1.23% | 1,568,223 |
| Feb 19, 2026 | 0.81 | 0.83 | 0.81 | 0.81 | 0.81 | - | 1,631,335 |
| Feb 18, 2026 | 0.77 | 0.81 | 0.77 | 0.81 | 0.81 | 5.19% | 5,321,707 |
| Feb 17, 2026 | 0.71 | 0.77 | 0.69 | 0.77 | 0.77 | 10.00% | 2,359,505 |
| Feb 16, 2026 | 0.68 | 0.70 | 0.68 | 0.70 | 0.70 | 4.48% | 240,302 |
| Feb 13, 2026 | 0.65 | 0.68 | 0.65 | 0.67 | 0.67 | 1.52% | 416,700 |
| Feb 12, 2026 | 0.63 | 0.66 | 0.63 | 0.66 | 0.66 | 4.76% | 696,600 |
| Feb 11, 2026 | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | - | 259,303 |
| Feb 10, 2026 | 0.63 | 0.65 | 0.62 | 0.63 | 0.63 | -1.56% | 1,222,811 |
| Feb 9, 2026 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | 4.92% | 455,100 |
| Feb 6, 2026 | 0.62 | 0.63 | 0.61 | 0.61 | 0.61 | - | 1,006,500 |
| Feb 5, 2026 | 0.62 | 0.66 | 0.61 | 0.61 | 0.61 | -3.17% | 1,012,005 |
| Feb 4, 2026 | 0.64 | 0.65 | 0.61 | 0.63 | 0.63 | -1.56% | 1,476,840 |
| Feb 3, 2026 | 0.63 | 0.65 | 0.63 | 0.64 | 0.64 | -1.54% | 73,240 |
| Feb 2, 2026 | 0.66 | 0.67 | 0.64 | 0.65 | 0.65 | -1.52% | 69,200 |
| Jan 30, 2026 | 0.68 | 0.68 | 0.66 | 0.66 | 0.66 | -2.94% | 77,500 |
| Jan 29, 2026 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | - | 224,800 |
| Jan 28, 2026 | 0.67 | 0.69 | 0.67 | 0.68 | 0.68 | - | 176,900 |
| Jan 27, 2026 | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | 3.03% | 77,000 |
| Jan 26, 2026 | 0.68 | 0.68 | 0.66 | 0.66 | 0.66 | -1.49% | 165,800 |
| Jan 23, 2026 | 0.68 | 0.69 | 0.67 | 0.67 | 0.67 | - | 331,526 |
| Jan 22, 2026 | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | - | 244,900 |
| Jan 21, 2026 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -1.47% | 206,300 |
| Jan 20, 2026 | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | 1.49% | 84,400 |
| Jan 19, 2026 | 0.65 | 0.68 | 0.65 | 0.67 | 0.67 | - | 150,900 |
| Jan 16, 2026 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | - | 7,101 |
| Jan 15, 2026 | 0.66 | 0.67 | 0.65 | 0.67 | 0.67 | 1.52% | 46,800 |
| Jan 14, 2026 | 0.66 | 0.67 | 0.61 | 0.66 | 0.66 | - | 45,500 |
| Jan 13, 2026 | 0.67 | 0.67 | 0.57 | 0.66 | 0.66 | -1.49% | 489,300 |
| Jan 12, 2026 | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | -1.47% | 91,005 |
| Jan 9, 2026 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | - | 257,900 |
| Jan 8, 2026 | 0.68 | 0.69 | 0.66 | 0.68 | 0.68 | - | 221,300 |
| Jan 7, 2026 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | - | 375,101 |
| Jan 6, 2026 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | -1.45% | 26,101 |
| Jan 5, 2026 | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | - | 50,100 |
| Dec 30, 2025 | 0.68 | 0.69 | 0.67 | 0.69 | 0.69 | 2.99% | 24,121 |
| Dec 29, 2025 | 0.69 | 0.69 | 0.57 | 0.67 | 0.67 | -1.47% | 331,000 |
| Dec 26, 2025 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | -1.45% | 42,400 |
| Dec 25, 2025 | 0.69 | 0.70 | 0.69 | 0.69 | 0.69 | 1.47% | 270,400 |
| Dec 24, 2025 | 0.68 | 0.70 | 0.68 | 0.68 | 0.68 | - | 11,900 |
| Dec 23, 2025 | 0.68 | 0.70 | 0.68 | 0.68 | 0.68 | - | 91,400 |
| Dec 22, 2025 | 0.68 | 0.70 | 0.68 | 0.68 | 0.68 | 1.49% | 32,800 |
| Dec 19, 2025 | 0.68 | 0.69 | 0.67 | 0.67 | 0.67 | -2.90% | 118,160 |
| Dec 18, 2025 | 0.70 | 0.70 | 0.68 | 0.69 | 0.69 | - | 171,900 |