Skip to main content
Eason & Co PCL (BKK:EASON)
Thailand flag Thailand · Delayed Price · Currency is THB
1.070
-0.020 (-1.83%)
Mar 9, 2026, 11:24 AM ICT

Eason & Co PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.061.091.061.091.092.83%993,000
Mar 5, 20261.071.071.051.061.06-965,000
Mar 4, 20261.071.081.051.061.06-1.85%1,546,344
Mar 2, 20261.091.101.071.081.08-2,385,900
Feb 27, 20261.071.081.071.081.08-538,600
Feb 26, 20261.091.101.071.081.08-0.92%609,800
Feb 25, 20261.081.101.071.091.091.87%799,300
Feb 24, 20261.061.081.061.071.07-363,700
Feb 23, 20261.081.081.061.071.070.94%1,480,608
Feb 20, 20261.081.081.061.061.06-1.85%1,708,000
Feb 19, 20261.111.111.051.081.08-3.57%3,473,721
Feb 18, 20261.151.151.101.121.12-1.75%1,047,096
Feb 17, 20261.081.161.061.141.145.56%1,444,601
Feb 16, 20261.071.081.061.081.080.93%344,242
Feb 13, 20261.061.071.051.071.070.94%818,201
Feb 12, 20261.061.071.041.061.06-1,037,650
Feb 11, 20261.061.061.051.061.060.95%276,008
Feb 10, 20261.061.071.051.051.05-832,101
Feb 9, 20261.061.071.051.051.05-0.94%734,801
Feb 6, 20261.051.061.051.061.06-237,400
Feb 5, 20261.051.061.051.061.06-1,050,600
Feb 4, 20261.051.061.041.061.060.95%1,778,943
Feb 3, 20261.051.051.051.051.05-1,080,100
Feb 2, 20261.051.051.041.051.05-1,228,600
Jan 30, 20261.051.061.041.051.05-156,800
Jan 29, 20261.051.051.041.051.05-377,303
Jan 28, 20261.051.051.051.051.05-0.94%404,109
Jan 27, 20261.061.061.051.061.060.95%315,200
Jan 26, 20261.061.061.051.051.05-0.94%408,900
Jan 23, 20261.071.071.061.061.06-0.93%322,000
Jan 22, 20261.081.081.071.071.07-0.93%138,600
Jan 21, 20261.081.091.081.081.08-0.92%312,000
Jan 20, 20261.091.101.081.091.09-270,497
Jan 19, 20261.091.091.081.091.09-0.91%56,800
Jan 16, 20261.081.101.081.101.101.85%87,001
Jan 15, 20261.081.081.081.081.08-2,310
Jan 14, 20261.071.081.071.081.080.93%190,200
Jan 13, 20261.071.091.071.071.07-87,800
Jan 12, 20261.081.081.071.071.07-0.93%30,233
Jan 9, 20261.081.081.071.081.080.93%87,302
Jan 8, 20261.091.091.051.071.07-1.83%355,601
Jan 7, 20261.091.101.091.091.09-71,402
Jan 6, 20261.091.101.081.091.09-108,305
Jan 5, 20261.081.091.081.091.090.93%74,700
Dec 30, 20251.071.081.071.081.081.89%75,100
Dec 29, 20251.071.071.061.061.06-0.93%19,700
Dec 26, 20251.061.081.061.071.071.90%241,200
Dec 25, 20251.051.061.051.051.05-105,500
Dec 24, 20251.051.051.051.051.05-6,100
Dec 23, 20251.051.061.051.051.05-19,400
Dec 22, 20251.051.051.051.051.05-253,300
Dec 19, 20251.051.051.041.051.05-69,100
Dec 18, 20251.051.051.041.051.050.96%34,420
Dec 17, 20251.081.081.031.041.04-3.70%1,640,302
Dec 16, 20251.071.081.071.081.08-51,000
Dec 15, 20251.071.081.071.081.080.93%25,800
Dec 11, 20251.091.091.071.071.07-0.93%59,655
Dec 9, 20251.081.081.081.081.08-63,503
Dec 8, 20251.071.081.071.081.080.93%35,200
Dec 4, 20251.081.081.071.071.07-45,001
Dec 3, 20251.081.081.071.071.07-48,500
Dec 2, 20251.071.081.071.071.07-0.93%118,900
Dec 1, 20251.081.081.071.081.08-1.82%151,604
Nov 28, 20251.111.111.051.101.10-0.90%349,711
Nov 27, 20251.101.111.091.111.110.91%20,900
Nov 26, 20251.111.111.101.101.10-180,202
Nov 25, 20251.111.111.101.101.10-0.90%62,600
Nov 24, 20251.111.111.111.111.11-46,400
Nov 21, 20251.121.121.111.111.11-0.89%4,100
Nov 20, 20251.121.121.111.121.12-0.88%51,500
Nov 19, 20251.131.141.121.131.13-3.42%30,000
Nov 18, 20251.151.171.141.171.17-0.85%75,000
Nov 17, 20251.211.211.181.181.18-1.67%206,010
Nov 14, 20251.151.211.151.201.206.19%633,933
Nov 13, 20251.121.141.121.131.131.80%212,302
Nov 12, 20251.121.121.111.111.11-0.89%92,500
Nov 11, 20251.091.121.091.121.121.82%48,300
Nov 10, 20251.091.101.081.101.101.85%383,400
Nov 7, 20251.081.081.081.081.08-30,100
Nov 6, 20251.071.081.071.081.080.93%30,220
Nov 5, 20251.081.081.071.071.07-1.83%78,800
Nov 4, 20251.081.091.071.091.090.93%42,900
Nov 3, 20251.091.091.081.081.08-72,810
Oct 31, 20251.081.091.071.081.08-122,943
Oct 30, 20251.081.101.051.081.080.93%439,200
Oct 29, 20251.081.081.071.071.07-0.93%40,700
Oct 28, 20251.071.081.071.081.08-78,900
Oct 27, 20251.061.081.051.081.081.89%88,500
Oct 24, 20251.051.071.051.061.060.95%24,925
Oct 22, 20251.071.071.051.051.05-2.78%286,220
Oct 21, 20251.091.091.071.081.080.93%132,300
Oct 20, 20251.081.081.061.071.07-0.93%57,800
Oct 17, 20251.091.091.071.081.08-0.92%16,702
Oct 16, 20251.081.091.081.091.091.87%42,600
Oct 15, 20251.051.071.051.071.071.90%45,900
Oct 14, 20251.061.071.051.051.05-0.94%56,701
Oct 10, 20251.061.071.061.061.06-229,401
Oct 9, 20251.081.081.061.061.06-1.85%237,300
Oct 8, 20251.081.101.081.081.08-0.92%484,200
Oct 7, 20251.091.101.071.091.09-152,500