Eastern Commercial Leasing PCL (BKK:EAST)
Thailand · Delayed Price · Currency is THB 0.6300
-0.0100 (-1.56%)
Feb 10, 2026, 4:36 PM ICT
BKK:EAST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 0.70 | 0.70 | 0.68 | 0.69 | 0.69 | - | 31,700 |
| Dec 16, 2025 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -1.43% | 33,300 |
| Dec 15, 2025 | 0.69 | 0.70 | 0.67 | 0.70 | 0.70 | 1.45% | 151,000 |
| Dec 12, 2025 | 0.67 | 0.70 | 0.67 | 0.69 | 0.69 | 1.47% | 369,900 |
| Dec 11, 2025 | 0.65 | 0.69 | 0.65 | 0.68 | 0.68 | -1.45% | 148,700 |
| Dec 9, 2025 | 0.68 | 0.70 | 0.68 | 0.69 | 0.69 | 2.99% | 18,458 |
| Dec 8, 2025 | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | -2.90% | 330,803 |
| Dec 4, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | - | 31,000 |
| Dec 3, 2025 | 0.68 | 0.70 | 0.67 | 0.69 | 0.69 | - | 132,298 |
| Dec 2, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | - | 65,500 |
| Dec 1, 2025 | 0.68 | 0.69 | 0.67 | 0.69 | 0.69 | 1.47% | 164,400 |
| Nov 28, 2025 | 0.67 | 0.69 | 0.67 | 0.68 | 0.68 | 1.49% | 373,500 |
| Nov 27, 2025 | 0.68 | 0.69 | 0.67 | 0.67 | 0.67 | -2.90% | 24,600 |
| Nov 26, 2025 | 0.67 | 0.69 | 0.66 | 0.69 | 0.69 | 2.99% | 85,200 |
| Nov 25, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | 1.52% | 21,100 |