Skip to main content
Eastern Commercial Leasing PCL (BKK:EAST)
Thailand flag Thailand · Delayed Price · Currency is THB
0.630
+0.010 (1.61%)
Apr 29, 2026, 11:49 AM ICT

BKK:EAST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.640.640.630.63-1.61%100,100
Apr 27, 20260.610.640.610.620.621.64%1,234,400
Apr 24, 20260.600.620.600.610.611.67%524,167
Apr 23, 20260.610.610.600.600.60-1.64%262,800
Apr 22, 20260.660.670.600.610.61-7.58%2,985,400
Apr 21, 20260.600.660.600.660.668.20%835,649
Apr 20, 20260.620.620.600.610.61-1.61%1,002,523
Apr 17, 20260.620.620.610.620.62-1.59%109,100
Apr 16, 20260.620.630.620.630.631.61%516,600
Apr 10, 20260.620.630.610.620.62-613,860
Apr 9, 20260.630.640.620.620.62-1.59%286,100
Apr 8, 20260.630.630.630.630.63-338,001
Apr 7, 20260.630.640.610.630.63-455,400
Apr 3, 20260.640.650.630.630.63-414,000
Apr 2, 20260.650.650.630.630.63-3.08%64,900
Apr 1, 20260.640.660.630.650.651.56%487,400
Mar 31, 20260.650.650.640.640.64-1.54%11,000
Mar 30, 20260.630.650.630.650.653.17%146,201
Mar 27, 20260.620.640.620.630.631.61%246,600
Mar 26, 20260.630.630.600.620.62-3.13%700,300
Mar 25, 20260.630.640.630.640.641.59%117,700
Mar 24, 20260.630.630.620.630.631.61%113,400
Mar 23, 20260.640.640.620.620.62-3.13%458,524
Mar 20, 20260.640.650.640.640.64-138,202
Mar 19, 20260.660.660.640.640.64-3.03%657,800
Mar 18, 20260.670.680.660.660.66-1.49%85,401
Mar 17, 20260.670.670.660.670.67-402,600
Mar 16, 20260.660.680.660.670.67-1.47%898,600
Mar 13, 20260.690.690.670.680.68-2.86%222,226
Mar 12, 20260.700.700.690.700.681.45%91,012
Mar 11, 20260.690.710.690.690.67-1.43%977,402
Mar 10, 20260.680.700.670.700.682.94%614,200
Mar 9, 20260.660.680.640.680.66-1.45%1,282,000
Mar 6, 20260.690.690.680.690.671.47%578,600
Mar 5, 20260.690.690.680.680.66-1.45%478,800
Mar 4, 20260.700.700.660.690.67-4.17%2,432,715
Mar 2, 20260.740.740.710.720.70-5.26%1,659,415
Feb 27, 20260.780.800.760.760.74-1.30%1,799,500
Feb 26, 20260.830.840.770.770.75-3.75%5,412,300
Feb 25, 20260.800.810.800.800.78-455,800
Feb 24, 20260.800.810.780.800.781.27%1,204,500
Feb 23, 20260.790.820.790.790.77-3.66%1,528,501
Feb 20, 20260.810.820.780.820.801.23%1,568,223
Feb 19, 20260.810.830.810.810.79-1,631,335
Feb 18, 20260.770.810.770.810.795.19%5,321,707
Feb 17, 20260.710.770.690.770.7510.00%2,359,505
Feb 16, 20260.680.700.680.700.684.48%240,302
Feb 13, 20260.650.680.650.670.651.52%416,700
Feb 12, 20260.630.660.630.660.644.76%696,600
Feb 11, 20260.640.640.620.630.61-259,303
Feb 10, 20260.630.650.620.630.61-1.56%1,222,811
Feb 9, 20260.620.640.620.640.624.92%455,100
Feb 6, 20260.620.630.610.610.59-1,006,500
Feb 5, 20260.620.660.610.610.59-3.17%1,012,005
Feb 4, 20260.640.650.610.630.61-1.56%1,476,840
Feb 3, 20260.630.650.630.640.62-1.54%73,240
Feb 2, 20260.660.670.640.650.63-1.52%69,200
Jan 30, 20260.680.680.660.660.64-2.94%77,500
Jan 29, 20260.670.680.670.680.66-224,800
Jan 28, 20260.670.690.670.680.66-176,900
Jan 27, 20260.660.680.660.680.663.03%77,000
Jan 26, 20260.680.680.660.660.64-1.49%165,800
Jan 23, 20260.680.690.670.670.65-331,526
Jan 22, 20260.670.680.670.670.65-244,900
Jan 21, 20260.680.680.670.670.65-1.47%206,300
Jan 20, 20260.660.680.660.680.661.49%84,400
Jan 19, 20260.650.680.650.670.65-150,900
Jan 16, 20260.650.670.650.670.65-7,101
Jan 15, 20260.660.670.650.670.651.52%46,800
Jan 14, 20260.660.670.610.660.64-45,500
Jan 13, 20260.670.670.570.660.64-1.49%489,300
Jan 12, 20260.670.680.670.670.65-1.47%91,005
Jan 9, 20260.680.680.670.680.66-257,900
Jan 8, 20260.680.690.660.680.66-221,300
Jan 7, 20260.670.680.670.680.66-375,101
Jan 6, 20260.680.680.670.680.66-1.45%26,101
Jan 5, 20260.670.690.670.690.67-50,100
Dec 30, 20250.680.690.670.690.672.99%24,121
Dec 29, 20250.690.690.570.670.65-1.47%331,000
Dec 26, 20250.700.700.680.680.66-1.45%42,400
Dec 25, 20250.690.700.690.690.671.47%270,400
Dec 24, 20250.680.700.680.680.66-11,900
Dec 23, 20250.680.700.680.680.66-91,400
Dec 22, 20250.680.700.680.680.661.49%32,800
Dec 19, 20250.680.690.670.670.65-2.90%118,160
Dec 18, 20250.700.700.680.690.67-171,900
Dec 17, 20250.700.700.680.690.67-31,700
Dec 16, 20250.700.700.690.690.67-1.43%33,300
Dec 15, 20250.690.700.670.700.681.45%151,000
Dec 12, 20250.670.700.670.690.671.47%369,900
Dec 11, 20250.650.690.650.680.66-1.45%148,700
Dec 9, 20250.680.700.680.690.672.99%18,458
Dec 8, 20250.690.690.670.670.65-2.90%330,803
Dec 4, 20250.680.690.680.690.67-31,000
Dec 3, 20250.680.700.670.690.67-132,298
Dec 2, 20250.680.690.680.690.67-65,500
Dec 1, 20250.680.690.670.690.671.47%164,400
Nov 28, 20250.670.690.670.680.661.49%373,500
Nov 27, 20250.680.690.670.670.65-2.90%24,600
Nov 26, 20250.670.690.660.690.672.99%85,200