Ekarat Engineering Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	0.910	0.910	0.890	0.910	0.720	438,604
2024-01-24	0.890	0.900	0.890	0.900	0.712	1,014,209
2024-01-23	0.900	0.910	0.880	0.880	0.696	2,268,610
2024-01-22	0.900	0.930	0.900	0.900	0.712	671,740
2024-01-19	0.900	0.910	0.900	0.900	0.712	1,261,500
2024-01-18	0.910	0.920	0.900	0.900	0.712	1,928,800
2024-01-17	0.920	0.920	0.900	0.920	0.727	1,729,369
2024-01-16	0.910	0.940	0.910	0.920	0.727	7,270,551
2024-01-15	0.910	0.920	0.900	0.910	0.720	2,826,720
2024-01-12	0.900	0.930	0.900	0.900	0.712	3,601,508
2024-01-11	0.910	0.920	0.900	0.910	0.720	3,219,610
2024-01-10	0.880	0.920	0.880	0.910	0.720	3,924,400
2024-01-09	0.880	0.900	0.870	0.870	0.688	2,637,566
2024-01-08	0.880	0.880	0.860	0.880	0.696	723,039
2024-01-05	0.880	0.890	0.870	0.870	0.688	861,233
2024-01-04	0.860	0.880	0.850	0.870	0.688	767,004
2024-01-03	0.860	0.880	0.840	0.860	0.680	1,161,796
2024-01-02	0.840	0.860	0.830	0.850	0.672	1,220,724
2023-12-28	0.820	0.890	0.800	0.830	0.656	3,936,401
2023-12-27	0.810	0.840	0.810	0.810	0.641	2,296,000
2023-12-26	0.810	0.810	0.800	0.800	0.633	1,100,700
2023-12-25	0.800	0.840	0.800	0.810	0.641	8,100,302
2023-12-22	0.800	0.820	0.790	0.800	0.633	2,227,201
2023-12-21	0.800	0.800	0.790	0.800	0.633	392,310
2023-12-20	0.800	0.810	0.790	0.800	0.633	1,934,300
2023-12-19	0.800	0.810	0.790	0.800	0.633	668,305
2023-12-18	0.800	0.810	0.790	0.800	0.633	1,482,701
2023-12-15	0.800	0.810	0.800	0.800	0.633	677,016
2023-12-14	0.800	0.800	0.790	0.800	0.633	148,910
2023-12-13	0.790	0.800	0.780	0.800	0.633	155,502
2023-12-12	0.800	0.800	0.780	0.790	0.625	772,102
2023-12-08	0.810	0.810	0.790	0.790	0.625	329,402
2023-12-07	0.800	0.810	0.790	0.800	0.633	252,639
2023-12-06	0.800	0.810	0.790	0.800	0.633	672,271
2023-12-04	0.800	0.800	0.790	0.800	0.633	104,910
2023-12-01	0.790	0.800	0.790	0.790	0.625	483,712
2023-11-30	0.810	0.810	0.780	0.790	0.625	1,138,605
2023-11-29	0.790	0.820	0.790	0.810	0.641	863,926
2023-11-28	0.810	0.810	0.790	0.790	0.625	747,951
2023-11-27	0.820	0.820	0.800	0.800	0.633	1,621,337
2023-11-24	0.840	0.860	0.820	0.830	0.644	4,142,050
2023-11-23	0.830	0.850	0.810	0.820	0.637	2,614,202
2023-11-22	0.830	0.830	0.810	0.810	0.629	431,284
2023-11-21	0.810	0.830	0.810	0.820	0.637	1,906,500
2023-11-20	0.800	0.820	0.800	0.820	0.637	504,001
2023-11-17	0.810	0.810	0.800	0.810	0.629	184,193
2023-11-16	0.810	0.820	0.800	0.810	0.629	529,301
2023-11-15	0.810	0.820	0.800	0.810	0.629	1,172,100
2023-11-14	0.790	0.820	0.790	0.810	0.629	3,541,400
2023-11-13	0.790	0.790	0.780	0.780	0.606	494,910
2023-11-10	0.790	0.800	0.790	0.790	0.613	382,400
2023-11-09	0.800	0.800	0.780	0.800	0.621	225,520
2023-11-08	0.800	0.800	0.790	0.800	0.621	374,399
2023-11-07	0.800	0.800	0.790	0.800	0.621	1,048,503
2023-11-06	0.820	0.820	0.800	0.810	0.629	471,507
2023-11-03	0.810	0.820	0.810	0.810	0.629	137,526
2023-11-02	0.800	0.820	0.800	0.810	0.629	153,420
2023-11-01	0.800	0.810	0.800	0.800	0.621	141,486
2023-10-31	0.810	0.810	0.800	0.800	0.621	299,214
2023-10-30	0.790	0.810	0.790	0.810	0.629	516,550

← NewerPage 12 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.