Ekarat Engineering Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	0.870	0.870	0.850	0.860	0.721	532,800
2024-07-24	0.840	0.860	0.840	0.860	0.721	523,270
2024-07-23	0.870	0.870	0.830	0.840	0.704	3,502,257
2024-07-19	0.890	0.890	0.870	0.870	0.729	906,401
2024-07-18	0.890	0.890	0.850	0.890	0.746	1,935,156
2024-07-17	0.890	0.900	0.880	0.880	0.737	2,246,361
2024-07-16	0.920	0.920	0.890	0.890	0.746	1,787,750
2024-07-15	0.890	0.930	0.890	0.920	0.771	2,507,852
2024-07-12	0.890	0.900	0.890	0.890	0.746	512,423
2024-07-11	0.910	0.910	0.890	0.890	0.746	1,342,255
2024-07-10	0.900	0.910	0.890	0.900	0.754	1,182,737
2024-07-09	0.890	0.900	0.890	0.890	0.746	368,716
2024-07-08	0.890	0.900	0.890	0.900	0.754	614,605
2024-07-05	0.900	0.910	0.890	0.890	0.746	1,971,784
2024-07-04	0.900	0.910	0.890	0.900	0.754	1,684,911
2024-07-03	0.910	0.910	0.890	0.900	0.754	933,201
2024-07-02	0.920	0.920	0.890	0.910	0.762	565,144
2024-07-01	0.900	0.920	0.900	0.910	0.762	433,100
2024-06-28	0.930	0.940	0.890	0.910	0.762	2,655,406
2024-06-27	0.930	0.950	0.920	0.930	0.779	3,970,722
2024-06-26	0.900	0.940	0.900	0.930	0.779	4,454,767
2024-06-25	0.890	0.910	0.880	0.900	0.754	2,958,949
2024-06-24	0.870	0.890	0.860	0.890	0.746	2,805,639
2024-06-21	0.860	0.870	0.840	0.870	0.729	877,104
2024-06-20	0.840	0.860	0.840	0.850	0.712	1,372,862
2024-06-19	0.850	0.860	0.830	0.840	0.704	2,023,730
2024-06-18	0.840	0.860	0.840	0.850	0.712	741,539
2024-06-17	0.880	0.880	0.840	0.840	0.704	2,782,321
2024-06-14	0.880	0.880	0.870	0.870	0.729	746,822
2024-06-13	0.860	0.880	0.860	0.870	0.729	3,813,501
2024-06-12	0.840	0.860	0.830	0.850	0.712	4,310,708
2024-06-11	0.850	0.850	0.830	0.830	0.695	1,741,661
2024-06-10	0.860	0.860	0.840	0.850	0.712	4,563,783
2024-06-07	0.860	0.860	0.850	0.860	0.721	960,133
2024-06-06	0.860	0.860	0.850	0.860	0.721	1,214,910
2024-06-05	0.860	0.870	0.860	0.860	0.721	1,406,643
2024-06-04	0.870	0.880	0.850	0.860	0.721	2,322,316
2024-05-31	0.880	0.890	0.870	0.870	0.729	1,410,680
2024-05-30	0.870	0.880	0.860	0.880	0.737	3,179,902
2024-05-29	0.870	0.880	0.870	0.870	0.729	994,187
2024-05-28	0.880	0.880	0.870	0.870	0.729	1,333,307
2024-05-27	0.870	0.890	0.870	0.880	0.737	3,666,133
2024-05-24	0.860	0.890	0.860	0.880	0.737	7,273,622
2024-05-23	0.860	0.880	0.850	0.860	0.721	2,730,957
2024-05-21	0.880	0.880	0.860	0.860	0.721	3,505,031
2024-05-20	0.860	0.880	0.860	0.870	0.729	6,986,617
2024-05-17	0.840	0.860	0.830	0.860	0.721	6,548,340
2024-05-16	0.830	0.870	0.830	0.850	0.712	5,551,119
2024-05-15	0.870	0.880	0.800	0.850	0.712	45,753,219
2024-05-14	1.010	1.020	1.000	1.010	0.846	8,591,026
2024-05-13	0.990	1.020	0.990	1.010	0.846	9,950,428
2024-05-10	1.010	1.020	1.000	1.000	0.838	9,235,610
2024-05-09	1.020	1.020	0.990	1.000	0.838	14,579,660
2024-05-08	1.020	1.060	1.020	1.050	0.830	38,854,340
2024-05-07	1.020	1.030	1.010	1.020	0.807	32,322,461
2024-05-03	1.010	1.020	1.000	1.010	0.799	4,224,104
2024-05-02	1.010	1.020	1.000	1.010	0.799	3,373,218
2024-04-30	1.000	1.020	1.000	1.010	0.799	5,612,109
2024-04-29	0.990	1.000	0.980	1.000	0.791	4,140,602
2024-04-26	0.980	0.990	0.970	0.990	0.783	2,658,900

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-08	0.0650 THB
2025-05-13	0.1000 THB
2024-05-09	0.0590 THB
2023-11-27	0.0150 THB
2023-05-11	0.0367 THB
2022-11-03	0.0150 THB
2022-05-11	0.0190 THB

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