Eason & Co. Public Co. Ltd.(TH:EASON)
฿1.210.00 (0.00%)
TH:EASON
Eason & Co. Public Co. Ltd. historical prices
฿1.21
At close:0.00 (0.00%)
Eason & Co. Public Co. Ltd. (EASON) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.20 | 1.23 | 1.20 | 1.21 | 1.21 | 0.00% | 12,001 | 0.10 |
| Nov 10, 2026 | 1.17 | 1.21 | 1.17 | 1.21 | 1.21 | +2.54% | 2,202 | 0.01 |
| Nov 09, 2026 | 1.18 | 1.21 | 1.17 | 1.20 | 1.20 | +1.69% | 183,000 | 1.23 |
| Nov 06, 2026 | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | 0.00% | 42,800 | 0.29 |
| Nov 05, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | +0.85% | 17,400 | 0.12 |
| Nov 04, 2026 | 1.16 | 1.18 | 1.15 | 1.17 | 1.17 | 0.00% | 56,771 | 0.38 |
| Nov 03, 2026 | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | -2.50% | 167,400 | 1.12 |
| Nov 02, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | -0.83% | 61,714 | 0.42 |
| Oct 30, 2026 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | +0.83% | 66,200 | 0.45 |
| Oct 29, 2026 | 1.22 | 1.23 | 1.19 | 1.20 | 1.20 | -1.64% | 168,801 | 1.14 |
| Oct 28, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | +0.83% | 81,200 | 0.55 |
| Oct 27, 2026 | 1.22 | 1.24 | 1.21 | 1.21 | 1.21 | -0.82% | 59,202 | 0.39 |
| Oct 26, 2026 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | 0.00% | 36,409 | 0.24 |
| Oct 23, 2026 | 1.22 | 1.24 | 1.21 | 1.22 | 1.22 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 1.23 | 1.24 | 1.21 | 1.22 | 1.22 | -0.81% | 59,301 | 0.39 |
| Oct 21, 2026 | 1.23 | 1.25 | 1.22 | 1.23 | 1.23 | 0.00% | 6,508 | 0.04 |
| Oct 20, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | 42,703 | 0.27 |
| Oct 19, 2026 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | 0.00% | 14,303 | 0.09 |
| Oct 16, 2026 | 1.24 | 1.24 | 1.22 | 1.24 | 1.24 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | 0.00% | 126,900 | 0.74 |
| Oct 14, 2026 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | 0.00% | 176,101 | 1.04 |
| Oct 13, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | 0.00% | 126,400 | 0.74 |
| Oct 09, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 270,500 | 1.52 |
| Oct 08, 2026 | 1.24 | 1.26 | 1.23 | 1.25 | 1.25 | +0.81% | 80,220 | 0.44 |
| Oct 07, 2026 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | -0.80% | 38,600 | 0.21 |
| Oct 06, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | 0.00% | 38,820 | 0.21 |
| Oct 05, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -0.79% | 64,700 | 0.34 |
| Oct 02, 2026 | 1.25 | 1.28 | 1.23 | 1.26 | 1.26 | +0.80% | 136,100 | 0.69 |
| Oct 01, 2026 | 1.23 | 1.26 | 1.23 | 1.25 | 1.25 | 0.00% | 40,951 | 0.20 |
| Sep 30, 2026 | 1.26 | 1.26 | 1.23 | 1.25 | 1.25 | -0.79% | 24,820 | 0.12 |
| Sep 29, 2026 | 1.26 | 1.28 | 1.25 | 1.26 | 1.26 | 0.00% | 223,001 | 1.07 |
| Sep 28, 2026 | 1.24 | 1.29 | 1.23 | 1.26 | 1.26 | +2.44% | 756,510 | 3.75 |
| Sep 25, 2026 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -0.81% | 59,740 | 0.29 |
| Sep 24, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | 0.00% | 56,201 | 0.27 |
| Sep 23, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | +0.81% | 53,600 | 0.26 |
| Sep 22, 2026 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | -0.81% | 57,578 | 0.27 |
| Sep 21, 2026 | 1.24 | 1.24 | 1.22 | 1.24 | 1.24 | 0.00% | 35,350 | 0.17 |
| Sep 18, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | +1.64% | 54,900 | 0.24 |
| Sep 17, 2026 | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | -0.81% | 134,500 | 0.59 |
| Sep 16, 2026 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | 0.00% | 66,100 | 0.25 |
| Sep 15, 2026 | 1.23 | 1.25 | 1.23 | 1.23 | 1.23 | -0.81% | 14,800 | 0.05 |
| Sep 14, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 36,500 | 0.13 |
| Sep 11, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 0.00% | 23,324 | 0.08 |
| Sep 10, 2026 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | +2.46% | 96,200 | 0.31 |
| Sep 09, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | 0.00% | 76,100 | 0.25 |
| Sep 08, 2026 | 1.24 | 1.24 | 1.20 | 1.22 | 1.22 | 0.00% | 181,583 | 0.59 |
| Sep 07, 2026 | 1.22 | 1.24 | 1.22 | 1.22 | 1.22 | -0.81% | 84,600 | 0.27 |
| Sep 04, 2026 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | +0.82% | 319,618 | 1.04 |
| Sep 03, 2026 | 1.24 | 1.26 | 1.22 | 1.22 | 1.22 | -1.61% | 273,849 | 0.90 |
