SET · EAST-R · stock

Eastern Commercial Leasing Public Company Limited (EAST-R) stock price history

Every SET trading session of Eastern Commercial Leasing Public Company Limited from Dec 28, 2007 to Nov 13, 2026: 2,372 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.

Get EAST-R data, free keyYear by year table

EAST-R adjusted close, 2007 to 2026

EAST-REastern Commercial Leasing Public
THB 0.7400-10.8% over one year
2010201520202025
THB 3.28
All time high, 2022
THB 0.8500
52 week high, THB 0.7400 low
2,372
Daily sessions since 2007

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

EAST-R key facts

  • Eastern Commercial Leasing Public Company Limited (EAST-R) closed at THB 0.7400 on Nov 13, 2026 on SET.
  • EAST-R's all time high close is THB 3.28, set on Jan 20, 2022; its all time low close is THB 0.1688 on Nov 20, 2008.
  • EAST-R's 52 week range is THB 0.7400 to THB 0.8500.
  • EAST-R returned -10.8% over the year to Nov 13, 2026 and -48.8% over five years.
  • Over ten years EAST-R returned +75%, +5.7% a year compounded.
  • EAST-R's deepest drawdown was -77.5% from Jan 20, 2022 to Nov 13, 2026.
  • DataCedar holds 2,372 daily sessions of EAST-R history from Dec 28, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

EAST-R price chart, 2007 to 2026

EAST-R adjusted close, Dec 28, 2007 to Nov 13, 2026THB 0.1797THB 0.4653THB 1.21THB 3.122010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

EAST-R returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month-12.9%
3 months-12.9%
6 months-12.9%
Year to date-10.8%
1 year-10.8%
3 years-51.2%
5 years-48.8%
10 years+74.5%
Since Dec 28, 2007+172.3%
Compound annual growth, 18.9 years+5.4%

EAST-R records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
THB 3.28 on Jan 20, 2022
All time low close
THB 0.1688 on Nov 20, 2008
52 week high
THB 0.8500 on Mar 13, 2026
52 week low
THB 0.7400 on Nov 13, 2026
Deepest drawdown
-77.5% from Jan 20, 2022 to Nov 13, 2026, not yet recovered
Best single session
+166.6% on Mar 17, 2021
Worst single session
-39.6% on Nov 19, 2024
Volatility, 1 year annualised
14.1%
Sessions closing higher, 1 year
0%
Growth of 1 since 2007
2.7×
Best calendar year
2021, +522%
Worst calendar year
2024, -36%

EAST-R 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. 2007 starts on Dec 28, 2007; 2026 runs to Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 0.8300THB 0.8500THB 0.7400THB 0.7400-10.8%217K213
2025THB 0.9700THB 0.9700THB 0.8105THB 0.8300-14.4%235.7K242
2024THB 1.52THB 1.54THB 0.9081THB 0.9700-36.1%926K243
2023THB 1.86THB 1.97THB 1.36THB 1.52-18.4%164.5M243
2022THB 2.64THB 3.33THB 1.69THB 1.86-29.5%764.8M240
2021THB 1.13THB 2.75THB 1.11THB 2.64+522.4%747.8M191
2012THB 0.4241THB 0.4241THB 0.4241THB 0.42410.0%051
2011THB 0.3943THB 0.4241THB 0.3943THB 0.4241+7.5%0244
2010THB 0.3538THB 0.3943THB 0.3538THB 0.3943+11.5%0244
2009THB 0.2014THB 0.3653THB 0.1797THB 0.3538+75.6%27.3M243
2008THB 0.2718THB 0.3554THB 0.1633THB 0.2014-25.9%145.2M217
2007THB 0.2770THB 0.2770THB 0.2718THB 0.2718n/a100.7K1

EAST-R monthly closes, last 12 months

MonthMonth end closeChange
November 2026THB 0.7400-12.9%
October 2026THB 0.85000.0%
September 2026THB 0.85000.0%
August 2026THB 0.85000.0%
July 2026THB 0.85000.0%
June 2026THB 0.85000.0%
May 2026THB 0.85000.0%
April 2026THB 0.85000.0%
March 2026THB 0.8500+2.4%
February 2026THB 0.83000.0%
January 2026THB 0.83000.0%
December 2025THB 0.83000.0%

About the EAST-R data

Daily bars. 2,372 sessions from Dec 28, 2007 to Nov 13, 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 Nov 4, 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 Dec 28, 2007, 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/set%3AEAST-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • EA-R Energy Absolute Public Company Limited
  • EASON Eason & Co Public Company Limited
  • EASON-R Eason & Co Public Company Limited
  • EAST 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
  • EFORL-R E for L Aim Public Company Limited

Common questions

EAST-R share price history

Start with any symbol.

Start free