Thailand - Delayed Quote THB

East Coast Furnitech Public Company Limited (ECF.BK)

0.1100

0.0000

(0.00%)

At close: May 30 at 4:39:24 PM GMT+7

Currency in THB

Date	Open	High	Low	Close	Adj Close	Volume
May 30, 2025	0.1100	0.1200	0.1100	0.1100	0.1100	1,285,500
May 29, 2025	0.1100	0.1200	0.1100	0.1100	0.1100	2,110,600
May 28, 2025	0.1100	0.1100	0.1000	0.1100	0.1100	687,100
May 27, 2025	0.1100	0.1100	0.1000	0.1100	0.1100	1,151,700
May 26, 2025	0.1100	0.1100	0.1000	0.1100	0.1100	1,284,400
May 23, 2025	0.1100	0.1100	0.1000	0.1100	0.1100	420,300
May 22, 2025	0.1100	0.1200	0.1000	0.1100	0.1100	1,347,900
May 21, 2025	0.1200	0.1200	0.1100	0.1100	0.1100	306,400
May 20, 2025	0.1000	0.1200	0.1000	0.1200	0.1200	1,621,500
May 19, 2025	0.1100	0.1100	0.1000	0.1100	0.1100	1,300,300
May 16, 2025	0.1200	0.1200	0.1000	0.1100	0.1100	8,011,700
May 15, 2025	0.1200	0.1300	0.1100	0.1200	0.1200	4,644,800
May 14, 2025	0.1300	0.1300	0.1200	0.1200	0.1200	1,876,300
May 13, 2025	0.1300	0.1400	0.1200	0.1200	0.1200	3,149,000
May 9, 2025	0.1300	0.1400	0.1300	0.1300	0.1300	4,107,400
May 8, 2025	0.1500	0.1600	0.1300	0.1300	0.1300	10,178,400
May 7, 2025	0.1100	0.1500	0.1100	0.1500	0.1500	24,428,100
May 6, 2025	0.1200	0.1300	0.1100	0.1100	0.1100	5,539,600
May 2, 2025	0.1400	0.1400	0.1200	0.1200	0.1200	10,961,400
Apr 30, 2025	0.1500	0.1500	0.1300	0.1400	0.1400	2,092,300
Apr 29, 2025	0.1600	0.1600	0.1400	0.1500	0.1500	2,063,800
Apr 28, 2025	0.1700	0.1700	0.1400	0.1500	0.1500	11,398,200
Apr 25, 2025	0.1800	0.1800	0.1600	0.1700	0.1700	4,665,100
Apr 24, 2025	0.1800	0.1900	0.1700	0.1800	0.1800	5,599,300
Apr 23, 2025	0.1900	0.2200	0.1600	0.1800	0.1800	54,707,400
Apr 22, 2025	0.1500	0.1700	0.1400	0.1700	0.1700	15,529,800
Apr 21, 2025	0.1000	0.1300	0.0900	0.1300	0.1300	20,185,400
Apr 18, 2025	0.1000	0.1000	0.0800	0.1000	0.1000	6,053,100
Apr 17, 2025	0.0900	0.1000	0.0800	0.0900	0.0900	4,147,500
Apr 16, 2025	0.1100	0.1100	0.0800	0.0900	0.0900	13,247,900
Apr 11, 2025	0.1300	0.1300	0.1100	0.1100	0.1100	4,596,400
Apr 10, 2025	0.1300	0.1300	0.1200	0.1300	0.1300	5,738,300
Apr 9, 2025	0.1500	0.1500	0.1400	0.1400	0.1400	8,166,600
Apr 8, 2025	0.1700	0.1700	0.1600	0.1600	0.1600	3,024,300
Apr 4, 2025	0.1900	0.1900	0.1700	0.1800	0.1800	2,027,900
Apr 3, 2025	0.1900	0.1900	0.1800	0.1900	0.1900	731,200
Apr 2, 2025	0.2000	0.2000	0.1900	0.1900	0.1900	986,300
Apr 1, 2025	0.1900	0.2100	0.1900	0.1900	0.1900	11,616,000
Mar 31, 2025	0.1900	0.1900	0.1800	0.1800	0.1800	2,206,900
Mar 28, 2025	0.1900	0.2100	0.1900	0.2000	0.2000	13,250,000
Mar 27, 2025	0.1900	0.1900	0.1800	0.1900	0.1900	141,600
Mar 26, 2025	0.1900	0.1900	0.1800	0.1900	0.1900	964,900
Mar 25, 2025	0.1800	0.1900	0.1800	0.1900	0.1900	466,200
Mar 24, 2025	0.1900	0.1900	0.1800	0.1900	0.1900	158,900
Mar 21, 2025	0.1800	0.1900	0.1800	0.1900	0.1900	540,800
Mar 20, 2025	0.1800	0.1900	0.1800	0.1900	0.1900	347,900
Mar 19, 2025	0.1900	0.1900	0.1800	0.1900	0.1900	202,300
Mar 18, 2025	0.1900	0.1900	0.1800	0.1900	0.1900	60,600
Mar 17, 2025	0.1900	0.1900	0.1800	0.1900	0.1900	68,800
Mar 14, 2025	0.1900	0.1900	0.1800	0.1900	0.1900	234,900
Mar 13, 2025	0.1900	0.1900	0.1800	0.1900	0.1900	1,144,900
Mar 12, 2025	0.2000	0.2000	0.1900	0.1900	0.1900	2,031,900
Mar 11, 2025	0.2000	0.2100	0.1900	0.2100	0.2100	344,800
Mar 10, 2025	0.2000	0.2200	0.1900	0.2000	0.2000	6,393,900
Mar 7, 2025	0.2000	0.2000	0.1800	0.2000	0.2000	318,000
Mar 6, 2025	0.1900	0.2000	0.1700	0.1900	0.1900	2,496,400
Mar 5, 2025	0.1800	0.1900	0.1700	0.1900	0.1900	421,400
Mar 4, 2025	0.1900	0.1900	0.1800	0.1900	0.1900	356,800
Mar 3, 2025	0.1900	0.2000	0.1800	0.1900	0.1900	913,000
Feb 28, 2025	0.1900	0.2000	0.1800	0.2000	0.2000	1,950,700
Feb 27, 2025	0.2100	0.2100	0.2000	0.2000	0.2000	556,500
Feb 26, 2025	0.1900	0.2200	0.1900	0.2000	0.2000	988,200
Feb 25, 2025	0.2000	0.2100	0.1900	0.2000	0.2000	281,500
Feb 24, 2025	0.2000	0.2100	0.1900	0.2100	0.2100	243,500
Feb 21, 2025	0.2000	0.2000	0.1900	0.2000	0.2000	142,500
Feb 20, 2025	0.2000	0.2000	0.1900	0.2000	0.2000	188,500
Feb 19, 2025	0.2100	0.2100	0.2000	0.2000	0.2000	1,231,200
Feb 18, 2025	0.2000	0.2100	0.1900	0.2100	0.2100	460,600
Feb 17, 2025	0.1900	0.2000	0.1900	0.2000	0.2000	1,140,300
Feb 14, 2025	0.2100	0.2100	0.1900	0.1900	0.1900	1,486,600
Feb 13, 2025	0.2100	0.2200	0.2000	0.2100	0.2100	930,800
Feb 11, 2025	0.2100	0.2200	0.2000	0.2200	0.2200	989,600
Feb 10, 2025	0.2300	0.2300	0.2100	0.2100	0.2100	1,627,800
Feb 7, 2025	0.2200	0.2500	0.2100	0.2300	0.2300	7,727,700
Feb 6, 2025	0.2300	0.2300	0.2100	0.2200	0.2200	333,500
Feb 5, 2025	0.2200	0.2300	0.2100	0.2300	0.2300	2,113,600
Feb 4, 2025	0.2300	0.2500	0.2200	0.2300	0.2300	4,851,500
Feb 3, 2025	0.2600	0.2600	0.2100	0.2300	0.2300	5,937,500
Jan 31, 2025	0.2900	0.2900	0.2500	0.2600	0.2600	3,617,700
Jan 30, 2025	0.3300	0.3400	0.2800	0.2900	0.2900	5,840,100
Jan 29, 2025	0.3200	0.3300	0.3200	0.3200	0.3200	625,100
Jan 28, 2025	0.3300	0.3500	0.3200	0.3300	0.3300	1,808,000
Jan 27, 2025	0.3600	0.3600	0.3300	0.3500	0.3500	1,351,500
Jan 24, 2025	0.3700	0.3700	0.3500	0.3700	0.3700	7,017,300
Jan 23, 2025	0.3800	0.3800	0.3600	0.3600	0.3600	318,300
Jan 22, 2025	0.3600	0.3900	0.3600	0.3800	0.3800	4,715,500
Jan 21, 2025	0.3500	0.3700	0.3400	0.3700	0.3700	1,903,900
Jan 20, 2025	0.3600	0.3700	0.3500	0.3500	0.3500	920,400
Jan 17, 2025	0.3700	0.3800	0.3600	0.3700	0.3700	668,800
Jan 16, 2025	0.3900	0.3900	0.3600	0.3600	0.3600	1,701,200
Jan 15, 2025	0.3900	0.4000	0.3800	0.3900	0.3900	1,217,100
Jan 14, 2025	0.3900	0.4000	0.3800	0.4000	0.4000	2,044,600
Jan 13, 2025	0.4000	0.4000	0.3800	0.3900	0.3900	2,606,000
Jan 10, 2025	0.4000	0.4000	0.3900	0.4000	0.4000	1,653,100
Jan 9, 2025	0.4100	0.4200	0.4100	0.4100	0.4100	1,203,200
Jan 8, 2025	0.4100	0.4200	0.4100	0.4100	0.4100	862,200
Jan 7, 2025	0.4300	0.4400	0.4100	0.4200	0.4200	4,114,900
Jan 6, 2025	0.4300	0.4500	0.4200	0.4400	0.4400	12,451,900
Jan 3, 2025	0.4100	0.4400	0.4100	0.4300	0.4300	5,850,200
Jan 2, 2025	0.4200	0.4300	0.4100	0.4100	0.4100	320,000
Dec 30, 2024	0.4300	0.4500	0.4200	0.4200	0.4200	4,577,800
Dec 27, 2024	0.4100	0.4500	0.4100	0.4400	0.4400	7,562,500
Dec 26, 2024	0.4200	0.4400	0.4100	0.4200	0.4200	4,026,700
Dec 25, 2024	0.4100	0.4400	0.4000	0.4200	0.4200	3,290,000
Dec 24, 2024	0.4000	0.4200	0.4000	0.4200	0.4200	720,200
Dec 23, 2024	0.4100	0.4200	0.4000	0.4000	0.4000	355,100
Dec 20, 2024	0.4200	0.4300	0.3900	0.4200	0.4200	989,100
Dec 19, 2024	0.4200	0.4300	0.4100	0.4300	0.4300	722,700
Dec 18, 2024	0.4300	0.4300	0.3800	0.4200	0.4200	2,592,600
Dec 17, 2024	0.4500	0.4500	0.4200	0.4200	0.4200	2,331,600
Dec 16, 2024	0.4700	0.4800	0.4500	0.4600	0.4600	604,300
Dec 13, 2024	0.4800	0.4900	0.4600	0.4700	0.4700	1,638,900
Dec 12, 2024	0.4500	0.4900	0.4400	0.4800	0.4800	3,989,800
Dec 11, 2024	0.4700	0.4900	0.4500	0.4500	0.4500	4,709,300
Dec 9, 2024	0.4400	0.5300	0.4300	0.4700	0.4700	19,349,900
Dec 6, 2024	0.4400	0.4500	0.4200	0.4500	0.4500	1,237,800
Dec 4, 2024	0.4400	0.4400	0.4200	0.4400	0.4400	311,100
Dec 3, 2024	0.4500	0.4500	0.4200	0.4300	0.4300	451,200
Dec 2, 2024	0.4300	0.4400	0.4200	0.4300	0.4300	295,600
Nov 29, 2024	0.4400	0.4500	0.4300	0.4300	0.4300	1,098,800
Nov 28, 2024	0.4200	0.4500	0.4200	0.4400	0.4400	6,135,600
Nov 27, 2024	0.4100	0.4200	0.4100	0.4100	0.4100	142,200
Nov 26, 2024	0.4200	0.4400	0.4100	0.4100	0.4100	3,660,100
Nov 25, 2024	0.4200	0.4200	0.4000	0.4200	0.4200	551,100
Nov 22, 2024	0.4200	0.4200	0.4100	0.4100	0.4100	98,800
Nov 21, 2024	0.4000	0.4100	0.4000	0.4100	0.4100	185,000
Nov 20, 2024	0.4200	0.4400	0.4100	0.4100	0.4100	1,262,400
Nov 19, 2024	0.4000	0.4300	0.4000	0.4300	0.4300	1,015,700
Nov 18, 2024	0.4100	0.4100	0.3900	0.4100	0.4100	459,900
Nov 15, 2024	0.4100	0.4300	0.4000	0.4100	0.4100	403,800
Nov 14, 2024	0.4200	0.4400	0.4000	0.4100	0.4100	943,400
Nov 13, 2024	0.4300	0.4400	0.4200	0.4200	0.4200	468,600
Nov 12, 2024	0.4400	0.4500	0.4300	0.4300	0.4300	617,300
Nov 11, 2024	0.4600	0.4600	0.4300	0.4400	0.4400	922,900
Nov 8, 2024	0.4500	0.4600	0.4500	0.4500	0.4500	308,700
Nov 7, 2024	0.4700	0.4800	0.4500	0.4600	0.4600	1,439,000
Nov 6, 2024	0.4800	0.5000	0.4700	0.4700	0.4700	1,223,000
Nov 5, 2024	0.4800	0.4900	0.4800	0.4800	0.4800	341,800
Nov 4, 2024	0.4800	0.5000	0.4800	0.4900	0.4900	159,000
Nov 1, 2024	0.4900	0.4900	0.4800	0.4800	0.4800	458,300
Oct 31, 2024	0.4800	0.5000	0.4800	0.4900	0.4900	446,600
Oct 30, 2024	0.4900	0.5000	0.4700	0.4700	0.4700	433,300
Oct 29, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Oct 28, 2024	0.5000	0.5000	0.4700	0.4900	0.4900	827,300
Oct 25, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Oct 24, 2024	0.5000	0.5100	0.4900	0.5100	0.5100	1,148,000
Oct 22, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Oct 21, 2024	0.5700	0.5800	0.5400	0.5400	0.5400	3,901,600
Oct 18, 2024	0.5700	0.5700	0.5500	0.5500	0.5500	451,900
Oct 17, 2024	0.5600	0.5800	0.5400	0.5600	0.5600	3,113,400
Oct 16, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Oct 15, 2024	0.5900	0.5900	0.5600	0.5600	0.5600	1,139,300
Oct 11, 2024	0.5900	0.5900	0.5800	0.5800	0.5800	437,200
Oct 10, 2024	0.5800	0.6000	0.5700	0.5900	0.5900	992,500
Oct 9, 2024	0.5800	0.5900	0.5700	0.5800	0.5800	181,600
Oct 8, 2024	0.5900	0.6000	0.5800	0.5800	0.5800	2,461,400
Oct 7, 2024	0.5600	0.5900	0.5600	0.5900	0.5900	846,600
Oct 4, 2024	0.5800	0.5800	0.5500	0.5700	0.5700	1,816,800
Oct 3, 2024	0.6000	0.6000	0.5800	0.5800	0.5800	1,602,900
Oct 2, 2024	0.6100	0.6200	0.5900	0.5900	0.5900	1,766,200
Oct 1, 2024	0.6100	0.6200	0.6000	0.6100	0.6100	2,491,900
Sep 30, 2024	0.6000	0.6300	0.5900	0.6100	0.6100	7,168,200
Sep 27, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Sep 26, 2024	0.5900	0.6300	0.5900	0.5900	0.5900	10,577,000
Sep 25, 2024	0.5900	0.6000	0.5800	0.5900	0.5900	4,449,800
Sep 24, 2024	0.6200	0.6200	0.5800	0.5900	0.5900	4,867,200
Sep 23, 2024	0.6300	0.6500	0.6100	0.6200	0.6200	3,921,900
Sep 20, 2024	0.6500	0.6700	0.6200	0.6300	0.6300	3,942,500
Sep 19, 2024	0.5600	0.7000	0.5600	0.6500	0.6500	45,482,400
Sep 18, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Sep 17, 2024	0.6000	0.6000	0.5700	0.5800	0.5800	1,457,800
Sep 16, 2024	0.6000	0.6200	0.5700	0.5900	0.5900	5,812,500
Sep 13, 2024	0.6000	0.6200	0.5600	0.5900	0.5900	9,266,900
Sep 12, 2024	0.4900	0.6200	0.4800	0.6200	0.6200	30,329,700
Sep 11, 2024	0.5000	0.5000	0.4800	0.4800	0.4800	774,300
Sep 10, 2024	0.4900	0.5000	0.4900	0.4900	0.4900	1,181,800
Sep 9, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Sep 6, 2024	0.4900	0.4900	0.4800	0.4900	0.4900	763,800
Sep 5, 2024	0.4800	0.5000	0.4700	0.4900	0.4900	5,465,700
Sep 4, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Sep 3, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Sep 2, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Aug 30, 2024	0.4900	0.4900	0.4700	0.4800	0.4800	1,033,200
Aug 29, 2024	0.4700	0.4800	0.4600	0.4800	0.4800	488,700
Aug 28, 2024	0.4900	0.4900	0.4700	0.4800	0.4800	1,285,500
Aug 27, 2024	0.5000	0.5000	0.4800	0.4800	0.4800	3,096,400
Aug 26, 2024	0.4800	0.4900	0.4600	0.4800	0.4800	954,200
Aug 23, 2024	0.4800	0.4900	0.4300	0.4600	0.4600	2,759,700
Aug 22, 2024	0.4600	0.5000	0.4300	0.4800	0.4800	10,510,000
Aug 21, 2024	0.4100	0.4400	0.3900	0.4200	0.4200	876,300
Aug 20, 2024	0.4000	0.4200	0.3900	0.4000	0.4000	522,800
Aug 19, 2024	0.3900	0.4000	0.3800	0.4000	0.4000	93,800
Aug 16, 2024	0.3900	0.4000	0.3800	0.4000	0.4000	106,300
Aug 15, 2024	0.3900	0.4000	0.3600	0.4000	0.4000	738,000
Aug 14, 2024	0.3900	0.4000	0.3800	0.3900	0.3900	754,000
Aug 13, 2024	0.4000	0.4000	0.3900	0.3900	0.3900	621,700
Aug 9, 2024	0.4000	0.4100	0.3900	0.4000	0.4000	883,700
Aug 8, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Aug 7, 2024	0.4100	0.4300	0.4100	0.4100	0.4100	493,300
Aug 6, 2024	0.4200	0.4200	0.4000	0.4000	0.4000	412,000
Aug 5, 2024	0.4300	0.4300	0.4200	0.4200	0.4200	577,600
Aug 2, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Aug 1, 2024	0.4300	0.4400	0.4200	0.4400	0.4400	241,700
Jul 31, 2024	0.4200	0.4300	0.4100	0.4300	0.4300	142,900
Jul 30, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Jul 26, 2024	0.4200	0.4300	0.4200	0.4300	0.4300	105,600
Jul 25, 2024	0.4300	0.4300	0.4100	0.4300	0.4300	203,000
Jul 24, 2024	0.4200	0.4300	0.4100	0.4300	0.4300	306,500
Jul 23, 2024	0.4600	0.4600	0.4200	0.4200	0.4200	384,400
Jul 19, 2024	0.4700	0.4700	0.4500	0.4500	0.4500	433,000
Jul 18, 2024	0.5000	0.5000	0.4400	0.4700	0.4700	326,300
Jul 17, 2024	0.5100	0.5300	0.5100	0.5100	0.5100	408,900
Jul 16, 2024	0.5200	0.5300	0.5100	0.5100	0.5100	135,900
Jul 15, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Jul 12, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Jul 11, 2024	0.5500	0.5500	0.5200	0.5200	0.5200	756,500
Jul 10, 2024	0.5500	0.5600	0.5400	0.5500	0.5500	514,100
Jul 9, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Jul 8, 2024	0.5400	0.5600	0.5300	0.5400	0.5400	1,832,300
Jul 5, 2024	0.5300	0.5400	0.5200	0.5400	0.5400	508,200
Jul 4, 2024	0.5300	0.5700	0.5200	0.5300	0.5300	2,091,300
Jul 3, 2024	0.5100	0.5400	0.5000	0.5300	0.5300	812,900
Jul 2, 2024	0.5100	0.5200	0.5000	0.5100	0.5100	1,054,800
Jul 1, 2024	0.4900	0.6000	0.4900	0.5100	0.5100	7,721,700
Jun 28, 2024	0.4700	0.4900	0.4700	0.4800	0.4800	1,160,600
Jun 27, 2024	0.4600	0.4900	0.4600	0.4700	0.4700	1,724,300
Jun 26, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Jun 25, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Jun 24, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Jun 21, 2024	0.4800	0.5100	0.4400	0.4600	0.4600	8,793,100
Jun 20, 2024	0.5000	0.5000	0.4800	0.5000	0.5000	490,600
Jun 19, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jun 18, 2024	0.5100	0.5300	0.5000	0.5100	0.5100	1,370,800
Jun 17, 2024	0.5200	0.5200	0.5000	0.5100	0.5100	544,800
Jun 14, 2024	0.5800	0.5800	0.5200	0.5300	0.5300	4,639,200
Jun 13, 2024	0.5900	0.5900	0.5700	0.5800	0.5800	873,700
Jun 12, 2024	0.5800	0.5900	0.5700	0.5900	0.5900	784,600
Jun 11, 2024	0.5700	0.5900	0.5700	0.5900	0.5900	370,300
Jun 10, 2024	0.5800	0.6100	0.5500	0.5900	0.5900	7,750,500
Jun 7, 2024	0.6300	0.6300	0.5700	0.5900	0.5900	1,279,600
Jun 6, 2024	0.6800	0.6900	0.6100	0.6400	0.6400	1,358,900
Jun 5, 2024	0.7000	0.7000	0.6800	0.6800	0.6800	98,800
Jun 4, 2024	0.7000	0.7200	0.6900	0.7000	0.7000	1,476,600
May 31, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
May 30, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-

WHRL3.SA Whirlpool S.A.

4.3300

0.00%

HRSHF Haier Smart Home Co., Ltd.

3.2500

0.00%

DIIBF Dorel Industries Inc.

1.0300

0.00%

LUVU Luvu Brands, Inc.

0.0400

0.00%

VESBE.IS Vestel Beyaz Esya Sanayi ve Ticaret A.S.

9.10

+3.17%

1999.HK Man Wah Holdings Limited

4.160

+0.97%

ARCLK.IS Arçelik Anonim Sirketi

108.30

+2.65%

NVFY Nova LifeStyle, Inc.

1.1888

-0.95%

DII-B.TO Dorel Industries Inc.

1.5000

+3.45%

LCUT Lifetime Brands, Inc.

3.1000

-1.53%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

East Coast Furnitech Public Company Limited (ECF.BK)

Related Tickers