Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Thailand - Delayed Quote THB

Eason & Co Public Company Limited (EASON.BK)

Compare
0.9700
-0.0300
(-3.00%)
At close: 4:37:26 PM GMT+7
Currency in THB
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20250.99001.01000.97000.97000.9700100,100
Apr 10, 20250.98001.01000.97001.00001.0000218,500
Apr 9, 20250.90001.00000.90000.98000.9800800,200
Apr 8, 20250.98000.99000.93000.94000.9400916,600
Apr 4, 20251.00001.00000.98000.99000.9900906,900
Apr 3, 20251.01001.01000.99001.00001.0000765,400
Apr 2, 20251.01001.02001.00001.01001.0100437,300
Apr 1, 20251.04001.04001.00001.00001.00001,787,400
Mar 31, 20251.05001.06001.00001.04001.04001,861,200
Mar 28, 20251.05001.07001.05001.06001.0600229,700
Mar 27, 20251.07001.13001.04001.06001.0600629,500
Mar 26, 20251.07001.07001.05001.07001.070069,600
Mar 25, 20251.06001.08001.06001.08001.080048,700
Mar 24, 20251.05001.06001.05001.06001.060075,900
Mar 21, 20251.05001.07001.05001.07001.0700127,100
Mar 20, 20251.04001.06001.04001.06001.06001,600
Mar 19, 20251.06001.06001.05001.06001.0600110,000
Mar 18, 20251.06001.07001.05001.06001.0600115,900
Mar 17, 20251.04001.07001.04001.05001.0500111,100
Mar 14, 20251.04001.05001.04001.05001.05005,000
Mar 13, 20251.04001.05001.03001.05001.050068,800
Mar 12, 20251.04001.05001.04001.04001.04001,586,100
Mar 11, 20251.03001.05001.03001.05001.0500117,100
Mar 10, 20251.03001.05001.03001.04001.0400310,400
Mar 7, 20251.06001.06001.02001.02001.0200804,900
Mar 6, 20251.10001.10001.05001.05001.0500593,300
Mar 5, 20251.05001.11001.03001.11001.1100875,800
Mar 4, 20251.05001.06001.05001.05001.050032,500
Mar 3, 20251.07001.07001.04001.07001.0700270,500
Feb 28, 20251.07001.07001.04001.06001.0600793,800
Feb 27, 20251.06001.06001.04001.05001.0500675,600
Feb 26, 20251.06001.07001.05001.07001.0700130,800
Feb 25, 20251.06001.08001.06001.06001.0600156,000
Feb 24, 20251.08001.08001.06001.07001.070078,500
Feb 21, 20251.07001.08001.06001.06001.0600597,900
Feb 20, 20251.09001.09001.07001.08001.080012,500
Feb 19, 20251.07001.09001.07001.08001.080050,900
Feb 18, 20251.10001.10001.08001.08001.080030,700
Feb 17, 20251.09001.10001.06001.08001.0800480,900
Feb 14, 20251.10001.10001.10001.10001.100033,500
Feb 13, 20251.10001.11001.10001.10001.100020,400
Feb 11, 20251.12001.12001.11001.11001.1100200
Feb 10, 20251.06001.11001.04001.11001.11001,015,800
Feb 7, 20251.07001.07001.05001.07001.0700565,000
Feb 6, 20251.09001.09001.08001.08001.0800511,900
Feb 5, 20251.10001.11001.09001.10001.1000239,200
Feb 4, 20251.11001.12001.10001.10001.100031,400
Feb 3, 20251.11001.11001.10001.11001.1100322,800
Jan 31, 20251.14001.14001.12001.12001.120096,400
Jan 30, 20251.14001.14001.13001.14001.140083,700
Jan 29, 20251.13001.14001.13001.14001.140069,300
Jan 28, 20251.13001.13001.13001.13001.13001,100
Jan 27, 20251.14001.14001.13001.13001.130045,500
Jan 24, 20251.13001.15001.13001.14001.140016,200
Jan 23, 20251.16001.16001.12001.12001.1200141,300
Jan 22, 20251.09001.17001.09001.15001.1500770,700
Jan 21, 20251.07001.13001.07001.09001.0900779,900
Jan 20, 20251.05001.10001.05001.06001.060093,700
Jan 17, 20251.06001.07001.05001.06001.0600101,900
Jan 16, 20251.07001.08001.06001.07001.070081,900
Jan 15, 20251.06001.07001.06001.07001.070038,500
Jan 14, 20251.08001.08001.02001.07001.0700739,700
Jan 13, 20251.06001.09001.06001.06001.060082,400
Jan 10, 20251.07001.08001.06001.08001.0800193,700
Jan 9, 20251.10001.10001.07001.08001.0800593,000
Jan 8, 20251.10001.10001.08001.10001.1000242,100
Jan 7, 20251.10001.10001.09001.10001.1000800
Jan 6, 20251.10001.11001.09001.09001.0900318,600
Jan 3, 20251.10001.10001.09001.09001.090027,500
Jan 2, 20251.09001.11001.09001.10001.1000431,200
Dec 30, 20241.11001.11001.09001.09001.09001,192,700
Dec 27, 20241.10001.11001.10001.10001.1000911,700
Dec 26, 20241.12001.12001.10001.11001.1100156,200
Dec 25, 20241.13001.13001.11001.12001.120057,000
Dec 24, 20241.11001.13001.11001.12001.120053,900
Dec 23, 20241.10001.11001.10001.11001.1100226,700
Dec 20, 20241.10001.11001.09001.10001.1000148,700
Dec 19, 20241.10001.10001.09001.09001.0900224,600
Dec 18, 20241.10001.11001.10001.10001.100070,700
Dec 17, 20241.11001.12001.09001.09001.0900732,800
Dec 16, 20241.11001.11001.11001.11001.1100226,500
Dec 13, 20241.12001.13001.10001.12001.1200764,700
Dec 12, 20241.13001.13001.12001.12001.1200305,100
Dec 11, 20241.13001.13001.11001.11001.110022,500
Dec 9, 20241.10001.11001.10001.11001.1100308,300
Dec 6, 20241.11001.11001.10001.10001.1000102,400
Dec 4, 20241.13001.13001.10001.11001.1100101,500
Dec 3, 20241.11001.12001.10001.12001.120057,000
Dec 2, 20241.10001.10001.09001.09001.0900100,800
Nov 29, 20241.10001.11001.08001.10001.1000266,000
Nov 28, 20241.09001.11001.09001.11001.1100122,500
Nov 27, 20241.08001.10001.08001.09001.090092,300
Nov 26, 20241.10001.11001.01001.08001.08001,402,500
Nov 25, 20241.12001.13001.11001.11001.1100165,000
Nov 22, 20241.13001.13001.11001.12001.120035,400
Nov 21, 20241.12001.14001.12001.13001.130089,800
Nov 20, 20241.14001.14001.08001.12001.12001,212,100
Nov 19, 20241.16001.17001.14001.14001.1400206,700
Nov 18, 20241.12001.19001.12001.16001.1600694,000
Nov 15, 20241.03001.17001.02001.14001.14005,204,200
Nov 14, 20241.20001.21000.98001.02001.02006,341,600
Nov 13, 20241.21001.22001.20001.21001.2100131,400
Nov 12, 20241.22001.22001.20001.21001.2100712,400
Nov 11, 20241.22001.23001.22001.22001.2200171,000
Nov 8, 20241.24001.24001.21001.22001.2200116,100
Nov 7, 20241.24001.24001.22001.24001.240075,700
Nov 6, 20241.22001.24001.22001.23001.2300164,500
Nov 5, 20241.23001.24001.23001.24001.240081,300
Nov 4, 20241.24001.24001.22001.24001.2400168,200
Nov 1, 20241.23001.24001.23001.24001.2400218,900
Oct 31, 20241.22001.24001.21001.24001.240030,900
Oct 30, 20241.22001.23001.22001.23001.230058,900
Oct 29, 20241.23001.23001.22001.23001.2300103,900
Oct 28, 20241.23001.24001.21001.22001.2200410,800
Oct 25, 20241.23001.23001.23001.23001.2300-
Oct 24, 20241.21001.23001.21001.23001.2300141,400
Oct 22, 20241.23001.23001.23001.23001.2300-
Oct 21, 20241.23001.25001.23001.23001.2300128,700
Oct 18, 20241.24001.24001.23001.24001.2400111,700
Oct 17, 20241.24001.25001.24001.24001.2400280,400
Oct 16, 20241.23001.23001.23001.23001.2300-
Oct 15, 20241.24001.25001.23001.23001.230020,500
Oct 11, 20241.24001.25001.24001.24001.240032,200
Oct 10, 20241.24001.25001.23001.24001.24002,919,900
Oct 9, 20241.23001.25001.23001.24001.2400338,100
Oct 8, 20241.26001.26001.24001.25001.2500328,500
Oct 7, 20241.25001.27001.24001.26001.2600237,500
Oct 4, 20241.25001.25001.25001.25001.2500-
Oct 3, 20241.24001.26001.24001.25001.2500703,200
Oct 2, 20241.27001.28001.25001.25001.25001,722,600
Oct 1, 20241.26001.27001.26001.27001.2700410,900
Sep 30, 20241.27001.28001.26001.26001.26001,501,900
Sep 27, 20241.27001.27001.27001.27001.2700-
Sep 26, 20241.28001.28001.26001.27001.27001,363,300
Sep 25, 20241.29001.29001.26001.27001.27001,882,200
Sep 24, 20241.26001.29001.26001.28001.28003,251,400
Sep 23, 20241.27001.30001.26001.27001.27003,080,200
Sep 20, 20241.26001.26001.26001.26001.2600-
Sep 19, 20241.26001.26001.26001.26001.2600-
Sep 18, 20241.26001.26001.26001.26001.2600-
Sep 17, 20241.26001.26001.26001.26001.2600-
Sep 16, 20241.26001.26001.26001.26001.2600-
Sep 13, 20241.26001.27001.25001.26001.26001,276,400
Sep 12, 20241.27001.27001.23001.26001.2600492,600
Sep 11, 20241.24001.25001.23001.24001.24001,461,000
Sep 10, 20241.25001.27001.23001.24001.24002,147,600
Sep 9, 20241.25001.25001.25001.25001.2500-
Sep 6, 20241.23001.30001.23001.25001.25008,473,300
Sep 5, 20241.23001.24001.20001.22001.22001,937,400
Sep 4, 20241.25001.25001.25001.25001.2500-
Sep 3, 20241.25001.25001.25001.25001.2500-
Sep 2, 20241.25001.25001.25001.25001.2500-
Aug 30, 20241.22001.25001.22001.25001.250092,200
Aug 29, 20241.23001.25001.22001.24001.2400383,400
Aug 28, 20241.23001.24001.23001.24001.24001,026,900
Aug 27, 20241.24001.26001.23001.23001.23001,063,400
Aug 26, 20241.22001.26001.22001.25001.25001,263,500
Aug 23, 20241.22001.23001.21001.23001.2300368,900
Aug 22, 20241.21001.21001.21001.21001.2100-
Aug 21, 20241.25001.25001.20001.21001.2100352,500
Aug 20, 20241.21001.24001.19001.23001.23001,535,300
Aug 19, 20241.14001.14001.14001.14001.1400-
Aug 16, 20241.14001.17001.13001.14001.14003,822,900
Aug 15, 20241.15001.15001.15001.15001.1500-
Aug 14, 20241.14001.18001.14001.15001.1500306,300
Aug 13, 20241.16001.18001.15001.15001.1500682,700
Aug 9, 20241.17001.18001.16001.17001.1700438,600
Aug 8, 20241.17001.17001.17001.17001.1700-
Aug 7, 20241.18001.19001.17001.17001.1700520,100
Aug 6, 20241.13001.19001.12001.15001.15001,640,100
Aug 5, 20241.19001.21001.11001.11001.11003,552,300
Aug 2, 20241.20001.20001.20001.20001.2000-
Aug 1, 20241.22001.23001.20001.20001.20001,170,600
Jul 31, 20241.24001.25001.21001.22001.22001,416,400
Jul 30, 20241.19001.19001.19001.19001.1900-
Jul 26, 20241.19001.21001.18001.19001.19002,134,800
Jul 25, 20241.19001.19001.17001.18001.18002,677,600
Jul 24, 20241.19001.21001.19001.20001.2000246,800
Jul 23, 20241.21001.22001.19001.19001.19002,062,400
Jul 19, 20241.25001.25001.21001.22001.2200729,200
Jul 18, 20241.23001.24001.22001.24001.2400894,300
Jul 17, 20241.24001.24001.24001.24001.2400-
Jul 16, 20241.26001.27001.24001.24001.2400991,900
Jul 15, 20241.26001.26001.26001.26001.2600-
Jul 12, 20241.26001.26001.26001.26001.2600-
Jul 11, 20241.25001.29001.24001.26001.26002,801,500
Jul 10, 20241.25001.25001.24001.24001.2400518,500
Jul 9, 20241.23001.23001.23001.23001.2300-
Jul 8, 20241.25001.25001.22001.23001.2300694,200
Jul 5, 20241.26001.26001.22001.24001.24001,611,700
Jul 4, 20241.23001.28001.23001.26001.26001,375,700
Jul 3, 20241.26001.26001.22001.23001.23002,729,100
Jul 2, 20241.27001.28001.25001.26001.26001,841,300
Jul 1, 20241.28001.28001.28001.28001.2800-
Jun 28, 20241.30001.32001.26001.28001.28004,232,500
Jun 27, 20241.33001.35001.29001.31001.31004,511,900
Jun 26, 20241.33001.33001.33001.33001.3300-
Jun 25, 20241.33001.33001.33001.33001.3300-
Jun 24, 20241.33001.33001.33001.33001.3300-
Jun 21, 20241.30001.34001.30001.33001.33001,857,000
Jun 20, 20241.32001.32001.29001.30001.3000928,200
Jun 19, 20241.27001.27001.27001.27001.2700-
Jun 18, 20241.27001.27001.27001.27001.2700-
Jun 17, 20241.25001.27001.24001.27001.27001,672,300
Jun 14, 20241.31001.32001.24001.26001.26006,077,100
Jun 13, 20241.30001.32001.30001.31001.3100446,100
Jun 12, 20241.34001.34001.30001.30001.3000857,400
Jun 11, 20241.28001.35001.28001.32001.32003,334,300
Jun 10, 20241.31001.32001.28001.28001.28002,049,300
Jun 7, 20241.30001.31001.27001.31001.31001,677,400
Jun 6, 20241.28001.33001.28001.29001.29003,803,000
Jun 5, 20241.23001.30001.23001.27001.27003,164,000
Jun 4, 20241.25001.28001.21001.22001.22003,458,800
May 31, 20241.35001.35001.35001.35001.3500-
May 30, 20241.35001.35001.35001.35001.3500-
May 29, 20241.39001.39001.35001.35001.35002,134,000
May 28, 20241.38001.39001.35001.39001.39004,816,000
May 27, 20241.35001.35001.35001.35001.3500-
May 24, 20241.35001.35001.35001.35001.3500-
May 23, 20241.41001.43001.32001.35001.350018,698,100
May 21, 20241.22001.50001.22001.37001.370063,814,200
May 20, 20241.18001.18001.18001.18001.1800-
May 17, 20241.16001.18001.15001.18001.1800664,900
May 16, 20241.19001.19001.19001.19001.1900-
May 15, 20241.19001.19001.19001.19001.1900-
May 14, 20241.19001.20001.18001.19001.1900148,000
May 13, 20241.19001.19001.18001.18001.1800488,700
May 10, 20241.18001.19001.18001.19001.1900251,800
May 9, 20241.20001.20001.18001.19001.1900693,400
May 8, 20241.20001.20001.19001.19001.1900343,800
May 7, 2024 0.0500 Dividend
May 7, 20241.21001.21001.21001.21001.2100-
May 3, 20241.22001.22001.20001.21001.16003,862,900
May 2, 20241.21001.23001.20001.22001.16961,265,300
Apr 30, 20241.22001.23001.21001.22001.1696392,800
Apr 29, 20241.22001.22001.20001.22001.1696460,900
Apr 26, 20241.21001.21001.20001.21001.1600293,000
Apr 25, 20241.19001.21001.19001.21001.1600428,400
Apr 24, 20241.20001.20001.20001.20001.1504-
Apr 23, 20241.22001.22001.18001.20001.1504674,300
Apr 22, 20241.20001.21001.18001.20001.1504765,500
Apr 19, 20241.21001.21001.21001.21001.1600-
Apr 18, 20241.21001.21001.21001.21001.1600-
Apr 17, 20241.21001.21001.21001.21001.1600-
Apr 11, 20241.21001.23001.20001.21001.16001,178,500

Related Tickers

SPG.BK Siam Pan Group Public Company Limited
13.50
0.00%
 
TMW.BK Thai Mitsuwa Public Company Limited
50.50
-0.49%
 
PRAPAT.BK Peerapat Technology Public Company Limited
1.0500
+0.96%
 
BCT.BK Birla Carbon (Thailand) Public Company Limited
53.25
+0.95%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.