East Coast Furnitech PCL (BKK:ECF)
Thailand · Delayed Price · Currency is THB 0.4500
-0.0100 (-2.17%)
Aug 1, 2025, 4:38 PM ICT
Despegar.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.47 | 0.48 | 0.45 | 0.45 | 0.45 | -2.17% | 20,376,520 |
| Jul 31, 2025 | 0.52 | 0.53 | 0.46 | 0.46 | 0.46 | -9.80% | 63,289,367 |
| Jul 30, 2025 | 0.54 | 0.57 | 0.51 | 0.51 | 0.51 | -5.56% | 49,639,578 |
| Jul 29, 2025 | 0.55 | 0.55 | 0.52 | 0.54 | 0.54 | - | 45,815,965 |
| Jul 25, 2025 | 0.50 | 0.58 | 0.49 | 0.54 | 0.54 | 10.20% | 123,016,894 |
| Jul 24, 2025 | 0.50 | 0.53 | 0.48 | 0.49 | 0.49 | -3.92% | 54,006,141 |
| Jul 23, 2025 | 0.42 | 0.52 | 0.41 | 0.51 | 0.51 | 24.39% | 162,047,562 |
| Jul 22, 2025 | 0.51 | 0.51 | 0.40 | 0.41 | 0.41 | -19.61% | 70,610,494 |
| Jul 21, 2025 | 0.55 | 0.58 | 0.48 | 0.51 | 0.51 | -23.88% | 246,208,723 |
| Jul 18, 2025 | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | -30.93% | 3,144,873 |
| Jul 17, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | -30.22% | 2,496,692 |
| Jul 16, 2025 | 1.39 | 1.40 | 1.39 | 1.39 | 1.39 | -30.50% | 2,384,666 |
| Jul 15, 2025 | 2.20 | 2.20 | 2.00 | 2.00 | 2.00 | -4.76% | 8,715,959 |
| Jul 14, 2025 | 2.16 | 2.34 | 2.06 | 2.10 | 2.10 | 6.60% | 9,882,043 |
| Jul 11, 2025 | 1.81 | 2.14 | 1.80 | 1.97 | 1.97 | 13.87% | 14,001,473 |
| Jul 9, 2025 | 1.34 | 1.82 | 1.27 | 1.73 | 1.73 | 23.57% | 27,500,438 |
| Jul 8, 2025 | 1.55 | 1.55 | 1.38 | 1.40 | 1.40 | -10.26% | 2,050,416 |
| Jul 7, 2025 | 1.66 | 1.66 | 1.53 | 1.56 | 1.56 | -2.50% | 2,212,397 |
| Jul 4, 2025 | 1.73 | 1.87 | 1.60 | 1.60 | 1.60 | - | 6,817,002 |
| Jul 3, 2025 | 1.80 | 1.98 | 1.55 | 1.60 | 1.60 | - | 15,359,362 |
| Jul 2, 2025 | 1.36 | 1.60 | 1.30 | 1.60 | 1.60 | 30.08% | 13,359,054 |
| Jul 1, 2025 | 0.95 | 1.23 | 0.82 | 1.23 | 1.23 | 30.85% | 9,748,771 |
| Jun 30, 2025 | 1.08 | 1.08 | 0.92 | 0.94 | 0.94 | -12.96% | 1,625,468 |
| Jun 27, 2025 | 1.17 | 1.18 | 1.06 | 1.08 | 1.08 | -4.42% | 1,086,423 |
| Jun 26, 2025 | 1.04 | 1.27 | 1.00 | 1.13 | 1.13 | -15.04% | 3,671,231 |
| Jun 25, 2025 | 1.89 | 1.89 | 1.33 | 1.33 | 1.33 | -30.37% | 1,388,631 |
| Jun 24, 2025 | 1.91 | 1.91 | 1.90 | 1.91 | 1.91 | 15.06% | 225,181 |
| Jun 23, 2025 | 1.66 | 1.66 | 1.65 | 1.66 | 1.66 | 15.28% | 234,856 |
| Jun 20, 2025 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | 30.91% | 263,250 |
| Jun 19, 2025 | 1.05 | 1.10 | 1.05 | 1.10 | 1.10 | 30.95% | 606,326 |
| Jun 18, 2025 | 0.79 | 0.84 | 0.68 | 0.84 | 0.84 | 31.25% | 1,128,254 |
| Jun 17, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | 30.61% | 6,800 |
| Jun 16, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | 32.43% | 181,300 |
| Jun 13, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | 30.14% | 868,800 |
| Jun 12, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -2.47% | 3,282,574 |
| Jun 11, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.00% | 2,028,308 |
| Jun 10, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -85.35% | 1,380,385 |
| Jun 9, 2025 | 2.00 | 2.00 | 1.77 | 1.97 | 1.97 | -1.50% | 672,800 |
| Jun 6, 2025 | 2.20 | 2.20 | 2.00 | 2.00 | 2.00 | -9.09% | 56,090 |
| Jun 5, 2025 | 2.20 | 2.20 | 2.00 | 2.20 | 2.20 | - | 11,845 |
| Jun 4, 2025 | 2.20 | 2.40 | 2.00 | 2.20 | 2.20 | - | 43,700 |
| May 30, 2025 | 2.20 | 2.40 | 2.20 | 2.20 | 2.20 | - | 64,275 |
| May 29, 2025 | 2.20 | 2.40 | 2.20 | 2.20 | 2.20 | - | 105,530 |
| May 28, 2025 | 2.20 | 2.20 | 2.00 | 2.20 | 2.20 | - | 34,355 |
| May 27, 2025 | 2.20 | 2.20 | 2.00 | 2.20 | 2.20 | - | 57,585 |
| May 26, 2025 | 2.20 | 2.20 | 2.00 | 2.20 | 2.20 | - | 64,220 |
| May 23, 2025 | 2.20 | 2.20 | 2.00 | 2.20 | 2.20 | - | 21,015 |
| May 22, 2025 | 2.20 | 2.40 | 2.00 | 2.20 | 2.20 | - | 67,395 |
| May 21, 2025 | 2.40 | 2.40 | 2.20 | 2.20 | 2.20 | -8.33% | 15,320 |
| May 20, 2025 | 2.00 | 2.40 | 2.00 | 2.40 | 2.40 | 9.09% | 81,075 |