SET · EASON · stock
Eason & Co Public Company Limited (EASON) stock price history
Every SET trading session of Eason & Co Public Company Limited from Oct 27, 2005 to Sep 28, 2026: 5,123 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EASON adjusted close, 2005 to 2026
- THB 3.79
- All time high, 2016
- THB 1.29
- 52 week high, THB 0.9590 low
- 5,123
- Daily sessions since 2005
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
EASON key facts
- Eason & Co Public Company Limited (EASON) closed at THB 1.26 on Sep 28, 2026 on SET.
- EASON's all time high close is THB 3.79, set on Sep 22, 2016; its all time low close is THB 0.5100 on Jun 18, 2008.
- EASON's 52 week range is THB 0.9590 to THB 1.29.
- EASON returned +17.7% over the year to Sep 28, 2026 and -4.6% over five years.
- Over ten years EASON returned -65%, -10.1% a year compounded.
- EASON's deepest drawdown was -84.0% from Sep 30, 2016 to Mar 27, 2020.
- DataCedar holds 5,123 daily sessions of EASON history from Oct 27, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
EASON price chart, 2005 to 2026
EASON returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.8% |
| 3 months | +11.5% |
| 6 months | +21.9% |
| Year to date | +25.3% |
| 1 year | +17.7% |
| 3 years | +18.1% |
| 5 years | -4.6% |
| 10 years | -65.5% |
| Since Oct 27, 2005 | +32.8% |
| Compound annual growth, 20.9 years | +1.4% |
EASON records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 3.79 on Sep 22, 2016
- All time low close
- THB 0.5100 on Jun 18, 2008
- 52 week high
- THB 1.29 on Aug 20, 2026
- 52 week low
- THB 0.9590 on Dec 17, 2025
- Deepest drawdown
- -84.0% from Sep 30, 2016 to Mar 27, 2020, not yet recovered
- Best single session
- +28.9% on Jun 19, 2008
- Worst single session
- -29.9% on Mar 2, 2020
- Volatility, 1 year annualised
- 22.4%
- Sessions closing higher, 1 year
- 31%
- Best calendar year
- 2012, +111%
- Worst calendar year
- 2018, -45%
EASON price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Oct 27, 2005; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 1.01 | THB 1.29 | THB 0.9683 | THB 1.26 | +25.3% | 62.7M | 186 |
| 2025 | THB 0.9551 | THB 1.24 | THB 0.7886 | THB 1.01 | +5.3% | 88.4M | 242 |
| 2024 | THB 1.13 | THB 1.39 | THB 0.8587 | THB 0.9551 | -12.5% | 606.5M | 243 |
| 2023 | THB 1.02 | THB 1.35 | THB 0.9669 | THB 1.09 | +5.9% | 407.4M | 243 |
| 2022 | THB 1.24 | THB 1.37 | THB 0.9480 | THB 1.03 | -17.1% | 392M | 241 |
| 2021 | THB 1.03 | THB 1.62 | THB 0.8159 | THB 1.24 | +20.3% | 793M | 241 |
| 2020 | THB 1.20 | THB 1.20 | THB 0.5284 | THB 1.03 | -13.1% | 33.6M | 243 |
| 2019 | THB 1.61 | THB 1.79 | THB 1.11 | THB 1.19 | -26.9% | 40.3M | 244 |
| 2018 | THB 2.97 | THB 2.97 | THB 1.58 | THB 1.63 | -44.8% | 178.6M | 245 |
| 2017 | THB 3.04 | THB 3.47 | THB 2.50 | THB 2.94 | -1.7% | 789.2M | 242 |
| 2016 | THB 1.56 | THB 3.90 | THB 1.34 | THB 2.99 | +85.3% | 1.1B | 244 |
| 2015 | THB 1.48 | THB 2.10 | THB 1.38 | THB 1.61 | +8.1% | 160.4M | 244 |
| 2014 | THB 1.66 | THB 1.89 | THB 1.44 | THB 1.49 | -10.7% | 43.4M | 245 |
| 2013 | THB 1.47 | THB 2.93 | THB 1.43 | THB 1.67 | +13.9% | 260.9M | 245 |
| 2012 | THB 0.6951 | THB 1.52 | THB 0.6951 | THB 1.47 | +111.1% | 660.2M | 245 |
| 2011 | THB 0.7580 | THB 0.7855 | THB 0.6354 | THB 0.6951 | -8.3% | 206.3M | 244 |
| 2010 | THB 0.6493 | THB 0.8291 | THB 0.6088 | THB 0.7580 | +18.1% | 218.2M | 244 |
| 2009 | THB 0.6711 | THB 0.7117 | THB 0.4806 | THB 0.6420 | -4.3% | 34.7M | 245 |
| 2008 | THB 0.7166 | THB 0.8657 | THB 0.5100 | THB 0.6711 | -6.4% | 60.9M | 247 |
| 2007 | THB 1.00 | THB 1.06 | THB 0.6605 | THB 0.7166 | -28.3% | 238.7M | 246 |
| 2006 | THB 0.6379 | THB 1.11 | THB 0.6268 | THB 1.00 | +56.8% | 642.4M | 259 |
| 2005 | THB 1.10 | THB 1.15 | THB 0.5547 | THB 0.6379 | n/a | 963.3M | 45 |
EASON monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 1.26 | 0.0% |
| August 2026 | THB 1.26 | +6.8% |
| July 2026 | THB 1.18 | +4.4% |
| June 2026 | THB 1.13 | +2.7% |
| May 2026 | THB 1.10 | +1.9% |
| April 2026 | THB 1.08 | +4.5% |
| March 2026 | THB 1.03 | +2.8% |
| February 2026 | THB 1.01 | +2.9% |
| January 2026 | THB 0.9776 | -2.8% |
| December 2025 | THB 1.01 | -1.8% |
| November 2025 | THB 1.02 | +1.9% |
| October 2025 | THB 1.01 | -3.6% |
About the EASON data
Daily bars. 5,123 sessions from Oct 27, 2005 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 27, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/EASON/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- DUSIT-R Dusit Thani Public Company Limited
- E1VFVN3001 Dcvfmvn30 ETF
- EA Energy Absolute Public Company Limited
- EA-R Energy Absolute Public Company Limited
- EASON-R Eason & Co Public Company Limited
- EAST Eastern Commercial Leasing Public Company Limited
- EAST-R Eastern Commercial Leasing Public Company Limited
- EASTW Eastern Water Resources Development and Management Public Company Limited
Common questions
EASON share price history
