Skip to main content
Eastern Commercial Leasing PCL (BKK:EAST)
Thailand flag Thailand · Delayed Price · Currency is THB
0.680
-0.010 (-1.45%)
At close: Mar 9, 2026

BKK:EAST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.660.680.640.680.68-1.45%1,282,000
Mar 6, 20260.690.690.680.690.691.47%578,600
Mar 5, 20260.690.690.680.680.68-1.45%478,800
Mar 4, 20260.700.700.660.690.69-4.17%2,432,715
Mar 2, 20260.740.740.710.720.72-5.26%1,659,415
Feb 27, 20260.780.800.760.760.76-1.30%1,799,500
Feb 26, 20260.830.840.770.770.77-3.75%5,412,300
Feb 25, 20260.800.810.800.800.80-455,800
Feb 24, 20260.800.810.780.800.801.27%1,204,500
Feb 23, 20260.790.820.790.790.79-3.66%1,528,501
Feb 20, 20260.810.820.780.820.821.23%1,568,223
Feb 19, 20260.810.830.810.810.81-1,631,335
Feb 18, 20260.770.810.770.810.815.19%5,321,707
Feb 17, 20260.710.770.690.770.7710.00%2,359,505
Feb 16, 20260.680.700.680.700.704.48%240,302
Feb 13, 20260.650.680.650.670.671.52%416,700
Feb 12, 20260.630.660.630.660.664.76%696,600
Feb 11, 20260.640.640.620.630.63-259,303
Feb 10, 20260.630.650.620.630.63-1.56%1,222,811
Feb 9, 20260.620.640.620.640.644.92%455,100
Feb 6, 20260.620.630.610.610.61-1,006,500
Feb 5, 20260.620.660.610.610.61-3.17%1,012,005
Feb 4, 20260.640.650.610.630.63-1.56%1,476,840
Feb 3, 20260.630.650.630.640.64-1.54%73,240
Feb 2, 20260.660.670.640.650.65-1.52%69,200
Jan 30, 20260.680.680.660.660.66-2.94%77,500
Jan 29, 20260.670.680.670.680.68-224,800
Jan 28, 20260.670.690.670.680.68-176,900
Jan 27, 20260.660.680.660.680.683.03%77,000
Jan 26, 20260.680.680.660.660.66-1.49%165,800
Jan 23, 20260.680.690.670.670.67-331,526
Jan 22, 20260.670.680.670.670.67-244,900
Jan 21, 20260.680.680.670.670.67-1.47%206,300
Jan 20, 20260.660.680.660.680.681.49%84,400
Jan 19, 20260.650.680.650.670.67-150,900
Jan 16, 20260.650.670.650.670.67-7,101
Jan 15, 20260.660.670.650.670.671.52%46,800
Jan 14, 20260.660.670.610.660.66-45,500
Jan 13, 20260.670.670.570.660.66-1.49%489,300
Jan 12, 20260.670.680.670.670.67-1.47%91,005
Jan 9, 20260.680.680.670.680.68-257,900
Jan 8, 20260.680.690.660.680.68-221,300
Jan 7, 20260.670.680.670.680.68-375,101
Jan 6, 20260.680.680.670.680.68-1.45%26,101
Jan 5, 20260.670.690.670.690.69-50,100
Dec 30, 20250.680.690.670.690.692.99%24,121
Dec 29, 20250.690.690.570.670.67-1.47%331,000
Dec 26, 20250.700.700.680.680.68-1.45%42,400
Dec 25, 20250.690.700.690.690.691.47%270,400
Dec 24, 20250.680.700.680.680.68-11,900
Dec 23, 20250.680.700.680.680.68-91,400
Dec 22, 20250.680.700.680.680.681.49%32,800
Dec 19, 20250.680.690.670.670.67-2.90%118,160
Dec 18, 20250.700.700.680.690.69-171,900
Dec 17, 20250.700.700.680.690.69-31,700
Dec 16, 20250.700.700.690.690.69-1.43%33,300
Dec 15, 20250.690.700.670.700.701.45%151,000
Dec 12, 20250.670.700.670.690.691.47%369,900
Dec 11, 20250.650.690.650.680.68-1.45%148,700
Dec 9, 20250.680.700.680.690.692.99%18,458
Dec 8, 20250.690.690.670.670.67-2.90%330,803
Dec 4, 20250.680.690.680.690.69-31,000
Dec 3, 20250.680.700.670.690.69-132,298
Dec 2, 20250.680.690.680.690.69-65,500
Dec 1, 20250.680.690.670.690.691.47%164,400
Nov 28, 20250.670.690.670.680.681.49%373,500
Nov 27, 20250.680.690.670.670.67-2.90%24,600
Nov 26, 20250.670.690.660.690.692.99%85,200
Nov 25, 20250.680.680.670.670.671.52%21,100
Nov 24, 20250.660.670.660.660.66-48,900
Nov 21, 20250.680.680.660.660.66-1.49%27,200
Nov 20, 20250.670.690.670.670.67-2.90%171,700
Nov 19, 20250.680.690.670.690.692.99%140,000
Nov 18, 20250.660.680.660.670.67-1.47%101,703
Nov 17, 20250.670.680.660.680.68-160,700
Nov 14, 20250.690.710.670.680.68-1.45%547,900
Nov 13, 20250.720.720.690.690.69-2.82%153,200
Nov 12, 20250.700.730.700.710.71-1.39%79,100
Nov 11, 20250.700.720.700.720.72-91,300
Nov 10, 20250.700.720.700.720.721.41%110,117
Nov 7, 20250.700.710.700.710.711.43%18,200
Nov 6, 20250.690.710.690.700.70-34,800
Nov 5, 20250.690.710.690.700.70-255,100
Nov 4, 20250.720.720.670.700.70-5.41%435,700
Nov 3, 20250.690.740.680.740.745.71%608,900
Oct 31, 20250.710.710.690.700.70-1.41%482,800
Oct 30, 20250.710.710.690.710.71-256,900
Oct 29, 20250.700.730.700.710.711.43%454,449
Oct 28, 20250.720.720.700.700.70-4.11%377,700
Oct 27, 20250.730.730.710.730.73-182,900
Oct 24, 20250.720.730.700.730.731.39%350,008
Oct 22, 20250.700.740.700.720.721.41%438,100
Oct 21, 20250.720.720.700.710.71-1.39%172,039
Oct 20, 20250.730.740.710.720.72-1.37%86,700
Oct 17, 20250.750.750.710.730.73-2.67%557,300
Oct 16, 20250.750.750.720.750.751.35%102,800
Oct 15, 20250.710.750.710.740.742.78%315,200
Oct 14, 20250.730.740.720.720.72-2.70%764,000
Oct 10, 20250.740.740.730.740.74-54,400
Oct 9, 20250.750.750.730.740.74-1.33%112,001