Eastern Commercial Leasing Public Company Limited historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	1.940	1.950	1.880	1.890	1.650	27,588,000
2021-11-17	1.920	1.940	1.890	1.920	1.676	41,363,900
2021-11-16	1.860	1.920	1.860	1.900	1.659	28,343,600
2021-11-15	1.810	1.900	1.800	1.840	1.606	66,970,500
2021-11-12	1.650	1.840	1.610	1.800	1.571	59,847,700
2021-11-11	1.640	1.670	1.630	1.650	1.440	1,692,800
2021-11-10	1.620	1.650	1.620	1.640	1.432	838,900
2021-11-09	1.630	1.640	1.610	1.640	1.432	1,137,800
2021-11-08	1.640	1.650	1.590	1.610	1.405	3,374,200
2021-11-05	1.640	1.660	1.630	1.640	1.432	1,717,600
2021-11-04	1.640	1.670	1.610	1.650	1.440	1,954,200
2021-11-03	1.690	1.690	1.630	1.630	1.423	2,353,400
2021-11-02	1.680	1.680	1.630	1.650	1.440	3,366,400
2021-11-01	1.700	1.700	1.660	1.670	1.458	3,571,300
2021-10-29	1.720	1.740	1.690	1.700	1.484	4,403,500
2021-10-28	1.750	1.760	1.710	1.710	1.493	5,784,800
2021-10-27	1.740	1.790	1.730	1.750	1.528	14,987,400
2021-10-26	1.730	1.760	1.730	1.730	1.510	2,510,700
2021-10-25	1.750	1.750	1.720	1.730	1.510	3,489,400
2021-10-21	1.750	1.760	1.740	1.740	1.519	1,958,800
2021-10-20	1.770	1.780	1.750	1.750	1.528	5,417,900
2021-10-19	1.770	1.810	1.740	1.750	1.528	39,374,500
2021-10-18	1.760	1.770	1.730	1.750	1.528	1,984,200
2021-10-15	1.780	1.810	1.730	1.770	1.545	10,912,400
2021-10-14	1.780	1.800	1.760	1.780	1.554	4,750,200

← NewerPage 21 of 21 · 1,225 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.