Ekarat Engineering Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	0.990	0.990	0.970	0.990	0.783	1,880,600
2024-04-24	0.970	0.990	0.970	0.980	0.775	1,282,200
2024-04-23	0.970	0.990	0.960	0.970	0.767	3,089,300
2024-04-22	0.960	0.980	0.950	0.970	0.767	5,009,446
2024-04-19	0.980	0.990	0.940	0.970	0.767	7,074,400
2024-04-18	0.990	1.000	0.970	0.990	0.783	5,996,016
2024-04-17	1.000	1.010	0.990	0.990	0.783	5,476,767
2024-04-11	1.010	1.020	1.000	1.010	0.799	8,156,082
2024-04-10	0.990	1.010	0.980	1.000	0.791	5,541,184
2024-04-09	0.980	0.990	0.980	0.980	0.775	2,608,201
2024-04-05	0.990	0.990	0.980	0.980	0.775	2,025,849
2024-04-04	0.980	0.990	0.980	0.980	0.775	1,229,063
2024-04-03	0.990	1.000	0.980	0.980	0.775	1,285,450
2024-04-02	1.000	1.010	0.970	0.990	0.783	7,002,470
2024-04-01	1.000	1.000	0.990	0.990	0.783	1,194,249
2024-03-29	1.010	1.010	0.990	1.000	0.791	2,075,006
2024-03-28	1.010	1.010	0.990	1.010	0.799	3,300,805
2024-03-27	1.010	1.020	1.000	1.010	0.799	1,681,889
2024-03-26	1.010	1.030	1.000	1.010	0.799	16,418,551
2024-03-25	0.970	1.020	0.970	1.010	0.799	22,441,881
2024-03-22	0.990	0.990	0.970	0.970	0.767	705,412
2024-03-21	0.990	0.990	0.980	0.980	0.775	1,116,024
2024-03-20	0.960	0.990	0.960	0.980	0.775	2,641,655
2024-03-19	0.970	0.990	0.970	0.970	0.767	2,768,628
2024-03-18	0.970	0.980	0.960	0.970	0.767	2,396,251
2024-03-15	0.990	0.990	0.950	0.970	0.767	9,227,795
2024-03-14	1.000	1.000	0.980	0.990	0.783	3,139,308
2024-03-13	0.990	1.000	0.980	0.990	0.783	2,623,942
2024-03-12	1.000	1.000	0.990	0.990	0.783	1,036,915
2024-03-11	1.000	1.000	0.990	0.990	0.783	616,577
2024-03-08	1.000	1.000	0.990	0.990	0.783	2,967,107
2024-03-07	0.980	1.000	0.980	1.000	0.791	5,008,700
2024-03-06	0.980	0.990	0.970	0.970	0.767	3,669,811
2024-03-05	0.990	1.000	0.970	0.980	0.775	4,921,907
2024-03-04	0.980	0.990	0.960	0.980	0.775	3,087,321
2024-03-01	0.970	0.990	0.970	0.980	0.775	2,895,877
2024-02-29	1.000	1.020	0.970	0.970	0.767	23,378,990
2024-02-28	0.930	0.960	0.920	0.930	0.735	10,564,830
2024-02-27	0.920	0.950	0.920	0.930	0.735	3,251,831
2024-02-23	0.930	0.940	0.900	0.910	0.720	3,428,480
2024-02-22	0.920	0.940	0.920	0.920	0.727	1,318,300
2024-02-21	0.930	0.940	0.920	0.920	0.727	1,273,700
2024-02-20	0.940	0.950	0.930	0.930	0.735	2,884,652
2024-02-19	0.940	0.950	0.930	0.930	0.735	3,314,013
2024-02-16	0.920	0.950	0.920	0.930	0.735	7,216,320
2024-02-15	0.910	0.960	0.910	0.930	0.735	12,421,910
2024-02-14	0.910	0.910	0.890	0.890	0.704	506,401
2024-02-13	0.910	0.920	0.900	0.910	0.720	1,097,200
2024-02-12	0.900	0.920	0.900	0.910	0.720	997,900
2024-02-09	0.900	0.910	0.890	0.900	0.712	332,200
2024-02-08	0.910	0.910	0.890	0.900	0.712	650,215
2024-02-07	0.910	0.910	0.900	0.900	0.712	377,299
2024-02-06	0.910	0.910	0.900	0.910	0.720	289,601
2024-02-05	0.900	0.910	0.890	0.910	0.720	500,900
2024-02-02	0.910	0.910	0.890	0.900	0.712	693,900
2024-02-01	0.900	0.910	0.890	0.900	0.712	325,900
2024-01-31	0.910	0.910	0.890	0.910	0.720	859,703
2024-01-30	0.910	0.910	0.900	0.910	0.720	134,500
2024-01-29	0.920	0.920	0.900	0.900	0.712	237,100
2024-01-26	0.910	0.920	0.900	0.900	0.712	794,727

← NewerPage 11 of 21 · 1,212 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.