Skip to main content
Eason & Co PCL (BKK:EASON)
Thailand flag Thailand · Delayed Price · Currency is THB
1.090
-0.070 (-6.03%)
Apr 29, 2026, 4:39 PM ICT

Eason & Co PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.081.101.051.091.09-6.03%224,201
Apr 28, 20261.161.171.151.161.080.87%524,400
Apr 27, 20261.171.171.151.151.07-222,005
Apr 24, 20261.151.161.151.151.07-212,100
Apr 23, 20261.141.161.131.151.07-0.86%197,100
Apr 22, 20261.121.181.121.161.082.65%662,611
Apr 21, 20261.111.131.111.131.05-351,401
Apr 20, 20261.141.141.131.131.05-0.88%63,607
Apr 17, 20261.141.141.131.141.06-25,903
Apr 16, 20261.131.151.131.141.061.79%277,300
Apr 10, 20261.111.141.111.121.040.90%192,100
Apr 9, 20261.111.131.111.111.03-144,800
Apr 8, 20261.111.151.111.111.031.83%571,400
Apr 7, 20261.101.101.091.091.01-0.91%84,400
Apr 3, 20261.111.111.101.101.02-0.90%44,404
Apr 2, 20261.111.111.111.111.03-3,000
Apr 1, 20261.101.111.101.111.03-12,300
Mar 31, 20261.101.111.091.111.03-38,800
Mar 30, 20261.101.111.101.111.03-12,902
Mar 27, 20261.111.111.111.111.030.91%7,813
Mar 26, 20261.091.101.081.101.02-0.90%126,100
Mar 25, 20261.101.111.091.111.030.91%36,101
Mar 24, 20261.101.101.091.101.02-50,900
Mar 23, 20261.101.101.071.101.02-191,300
Mar 20, 20261.111.111.101.101.02-17,711
Mar 19, 20261.111.111.091.101.02-435,401
Mar 18, 20261.111.121.101.101.02-1.79%187,700
Mar 17, 20261.111.121.101.121.040.90%193,600
Mar 16, 20261.121.131.101.111.03-0.89%281,000
Mar 13, 20261.131.131.101.121.04-0.88%426,914
Mar 12, 20261.151.151.101.131.05-0.88%440,102
Mar 11, 20261.111.141.101.141.063.64%611,901
Mar 10, 20261.071.121.071.101.022.80%553,100
Mar 9, 20261.071.091.061.071.00-1.83%294,301
Mar 6, 20261.061.091.061.091.012.83%993,000
Mar 5, 20261.071.071.051.060.99-965,000
Mar 4, 20261.071.081.051.060.99-1.85%1,546,344
Mar 2, 20261.091.101.071.081.01-2,385,900
Feb 27, 20261.071.081.071.081.01-538,600
Feb 26, 20261.091.101.071.081.01-0.92%609,800
Feb 25, 20261.081.101.071.091.011.87%799,300
Feb 24, 20261.061.081.061.071.00-363,700
Feb 23, 20261.081.081.061.071.000.94%1,480,608
Feb 20, 20261.081.081.061.060.99-1.85%1,708,000
Feb 19, 20261.111.111.051.081.01-3.57%3,473,721
Feb 18, 20261.151.151.101.121.04-1.75%1,047,096
Feb 17, 20261.081.161.061.141.065.56%1,444,601
Feb 16, 20261.071.081.061.081.010.93%344,242
Feb 13, 20261.061.071.051.071.000.94%818,201
Feb 12, 20261.061.071.041.060.99-1,037,650
Feb 11, 20261.061.061.051.060.990.95%276,008
Feb 10, 20261.061.071.051.050.98-832,101
Feb 9, 20261.061.071.051.050.98-0.94%734,801
Feb 6, 20261.051.061.051.060.99-237,400
Feb 5, 20261.051.061.051.060.99-1,050,600
Feb 4, 20261.051.061.041.060.990.95%1,778,943
Feb 3, 20261.051.051.051.050.98-1,080,100
Feb 2, 20261.051.051.041.050.98-1,228,600
Jan 30, 20261.051.061.041.050.98-156,800
Jan 29, 20261.051.051.041.050.98-377,303
Jan 28, 20261.051.051.051.050.98-0.94%404,109
Jan 27, 20261.061.061.051.060.990.95%315,200
Jan 26, 20261.061.061.051.050.98-0.94%408,900
Jan 23, 20261.071.071.061.060.99-0.93%322,000
Jan 22, 20261.081.081.071.071.00-0.93%138,600
Jan 21, 20261.081.091.081.081.01-0.92%312,000
Jan 20, 20261.091.101.081.091.01-270,497
Jan 19, 20261.091.091.081.091.01-0.91%56,800
Jan 16, 20261.081.101.081.101.021.85%87,001
Jan 15, 20261.081.081.081.081.01-2,310
Jan 14, 20261.071.081.071.081.010.93%190,200
Jan 13, 20261.071.091.071.071.00-87,800
Jan 12, 20261.081.081.071.071.00-0.93%30,233
Jan 9, 20261.081.081.071.081.010.93%87,302
Jan 8, 20261.091.091.051.071.00-1.83%355,601
Jan 7, 20261.091.101.091.091.01-71,402
Jan 6, 20261.091.101.081.091.01-108,305
Jan 5, 20261.081.091.081.091.010.93%74,700
Dec 30, 20251.071.081.071.081.011.89%75,100
Dec 29, 20251.071.071.061.060.99-0.93%19,700
Dec 26, 20251.061.081.061.071.001.90%241,200
Dec 25, 20251.051.061.051.050.98-105,500
Dec 24, 20251.051.051.051.050.98-6,100
Dec 23, 20251.051.061.051.050.98-19,400
Dec 22, 20251.051.051.051.050.98-253,300
Dec 19, 20251.051.051.041.050.98-69,100
Dec 18, 20251.051.051.041.050.980.96%34,420
Dec 17, 20251.081.081.031.040.97-3.70%1,640,302
Dec 16, 20251.071.081.071.081.01-51,000
Dec 15, 20251.071.081.071.081.010.93%25,800
Dec 11, 20251.091.091.071.071.00-0.93%59,655
Dec 9, 20251.081.081.081.081.01-63,503
Dec 8, 20251.071.081.071.081.010.93%35,200
Dec 4, 20251.081.081.071.071.00-45,001
Dec 3, 20251.081.081.071.071.00-48,500
Dec 2, 20251.071.081.071.071.00-0.93%118,900
Dec 1, 20251.081.081.071.081.01-1.82%151,604
Nov 28, 20251.111.111.051.101.02-0.90%349,711
Nov 27, 20251.101.111.091.111.030.91%20,900
Nov 26, 20251.111.111.101.101.02-180,202