SET · EAST · stock
Eastern Commercial Leasing Public Company Limited (EAST) stock price history
Every SET trading session of Eastern Commercial Leasing Public Company Limited from Mar 22, 2004 to Sep 28, 2026: 5,528 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.
EAST adjusted close, 2004 to 2026
- THB 3.74
- All time high, 2017
- THB 0.9000
- 52 week high, THB 0.5537 low
- 5,528
- Daily sessions since 2004
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
EAST key facts
- Eastern Commercial Leasing Public Company Limited (EAST) closed at THB 0.7600 on Sep 28, 2026 on SET.
- EAST's all time high close is THB 3.74, set on Nov 13, 2017; its all time low close is THB 0.0978 on Nov 20, 2008.
- EAST's 52 week range is THB 0.5537 to THB 0.9000.
- EAST returned +0.3% over the year to Sep 28, 2026 and -49.4% over five years.
- Over ten years EAST returned -36%, -4.3% a year compounded.
- EAST's deepest drawdown was -89.2% from Nov 13, 2017 to Mar 16, 2020.
- DataCedar holds 5,528 daily sessions of EAST history from Mar 22, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
EAST price chart, 2004 to 2026
EAST returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.4% |
| 3 months | +7.0% |
| 6 months | +20.6% |
| Year to date | +13.4% |
| 1 year | +0.3% |
| 3 years | -49.4% |
| 5 years | -49.4% |
| 10 years | -35.7% |
| Since Mar 22, 2004 | +92.8% |
| Compound annual growth, 22.5 years | +3.0% |
EAST records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 3.74 on Nov 13, 2017
- All time low close
- THB 0.0978 on Nov 20, 2008
- 52 week high
- THB 0.9000 on Aug 24, 2026
- 52 week low
- THB 0.5537 on Dec 29, 2025
- Deepest drawdown
- -89.2% from Nov 13, 2017 to Mar 16, 2020, not yet recovered
- Best single session
- +53.3% on Mar 29, 2010
- Worst single session
- -27.7% on Oct 8, 2008
- Volatility, 1 year annualised
- 39.4%
- Sessions closing higher, 1 year
- 32%
- Best calendar year
- 2021, +175%
- Worst calendar year
- 2018, -61%
EAST 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. 2004 starts on Mar 22, 2004; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.6509 | THB 0.9000 | THB 0.5537 | THB 0.7600 | +13.4% | 210.4M | 186 |
| 2025 | THB 0.9326 | THB 0.9520 | THB 0.5537 | THB 0.6703 | -27.4% | 142.9M | 242 |
| 2024 | THB 1.39 | THB 1.47 | THB 0.6509 | THB 0.9229 | -31.6% | 722.8M | 243 |
| 2023 | THB 1.87 | THB 1.98 | THB 1.33 | THB 1.35 | -27.9% | 1.3B | 243 |
| 2022 | THB 2.57 | THB 3.33 | THB 1.65 | THB 1.87 | -26.1% | 5B | 241 |
| 2021 | THB 0.8714 | THB 2.78 | THB 0.7987 | THB 2.53 | +175.2% | 8B | 241 |
| 2020 | THB 0.9278 | THB 1.01 | THB 0.3711 | THB 0.9198 | -1.7% | 1.8B | 243 |
| 2019 | THB 1.25 | THB 1.61 | THB 0.9036 | THB 0.9359 | -24.7% | 1.2B | 244 |
| 2018 | THB 3.19 | THB 3.22 | THB 1.23 | THB 1.24 | -61.2% | 2.1B | 245 |
| 2017 | THB 1.25 | THB 3.76 | THB 1.21 | THB 3.20 | +155.9% | 3.7B | 242 |
| 2016 | THB 1.34 | THB 1.79 | THB 0.9504 | THB 1.25 | -6.9% | 1.1B | 244 |
| 2015 | THB 2.06 | THB 2.97 | THB 1.16 | THB 1.34 | -34.6% | 4.2B | 244 |
| 2014 | THB 0.7802 | THB 2.46 | THB 0.6791 | THB 2.06 | +165.9% | 8.7B | 245 |
| 2013 | THB 0.7585 | THB 1.00 | THB 0.7311 | THB 0.7730 | +2.8% | 1.1B | 245 |
| 2012 | THB 0.4184 | THB 0.8063 | THB 0.4122 | THB 0.7516 | +79.7% | 1.6B | 245 |
| 2011 | THB 0.4916 | THB 0.5353 | THB 0.3507 | THB 0.4184 | -14.9% | 913.8M | 244 |
| 2010 | THB 0.2578 | THB 0.6145 | THB 0.2506 | THB 0.4916 | +90.7% | 1.5B | 244 |
| 2009 | THB 0.1199 | THB 0.2757 | THB 0.1041 | THB 0.2578 | +115.0% | 1.9B | 245 |
| 2008 | THB 0.1575 | THB 0.2060 | THB 0.0946 | THB 0.1199 | -23.9% | 223.3M | 247 |
| 2007 | THB 0.1999 | THB 0.2362 | THB 0.1514 | THB 0.1575 | -27.8% | 808.5M | 246 |
| 2006 | THB 0.1860 | THB 0.3529 | THB 0.1602 | THB 0.2181 | +19.1% | 4.8B | 259 |
| 2005 | THB 0.2160 | THB 0.3996 | THB 0.1774 | THB 0.1831 | -15.2% | 59.4B | 245 |
| 2004 | THB 0.3780 | THB 0.4293 | THB 0.1307 | THB 0.2160 | n/a | 44.4B | 205 |
EAST monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 0.7600 | -8.4% |
| August 2026 | THB 0.8300 | +13.7% |
| July 2026 | THB 0.7300 | +2.8% |
| June 2026 | THB 0.7100 | +1.4% |
| May 2026 | THB 0.7000 | +9.4% |
| April 2026 | THB 0.6400 | 0.0% |
| March 2026 | THB 0.6400 | -13.3% |
| February 2026 | THB 0.7383 | +15.2% |
| January 2026 | THB 0.6411 | -4.3% |
| December 2025 | THB 0.6703 | +1.5% |
| November 2025 | THB 0.6606 | -2.9% |
| October 2025 | THB 0.6800 | -6.7% |
About the EAST data
Daily bars. 5,528 sessions from Mar 22, 2004 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 Mar 22, 2004, 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/EAST/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- EA Energy Absolute Public Company Limited
- EA-R Energy Absolute Public Company Limited
- EASON Eason & Co Public Company Limited
- EASON-R Eason & Co Public Company Limited
- EAST-R Eastern Commercial Leasing Public Company Limited
- EASTW Eastern Water Resources Development and Management Public Company Limited
- EASTW-R Eastern Water Resources Development and Management Public Company Limited
- EFORL E for L Aim Public Company Limited
Common questions
EAST share price history
