Ekarat Engineering Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	0.780	0.810	0.770	0.800	0.621	1,393,802
2023-10-26	0.790	0.790	0.770	0.790	0.613	953,417
2023-10-25	0.790	0.800	0.790	0.790	0.613	302,603
2023-10-24	0.770	0.790	0.760	0.780	0.606	375,241
2023-10-20	0.780	0.790	0.780	0.780	0.606	420,910
2023-10-19	0.780	0.790	0.780	0.790	0.613	197,055
2023-10-18	0.790	0.800	0.780	0.780	0.606	489,410
2023-10-17	0.790	0.800	0.790	0.790	0.613	197,830
2023-10-16	0.800	0.800	0.790	0.790	0.613	529,534
2023-10-12	0.810	0.810	0.790	0.790	0.613	1,244,100
2023-10-11	0.810	0.810	0.790	0.810	0.629	1,228,206
2023-10-10	0.800	0.810	0.800	0.810	0.629	204,504
2023-10-09	0.810	0.810	0.790	0.800	0.621	482,201
2023-10-06	0.810	0.820	0.810	0.820	0.637	145,400
2023-10-05	0.810	0.830	0.810	0.810	0.629	895,700
2023-10-04	0.800	0.810	0.800	0.800	0.621	746,467
2023-10-03	0.820	0.820	0.790	0.790	0.613	2,358,714
2023-10-02	0.850	0.850	0.820	0.820	0.637	847,110
2023-09-29	0.850	0.850	0.840	0.840	0.652	549,500
2023-09-28	0.860	0.860	0.840	0.850	0.660	442,487
2023-09-27	0.870	0.870	0.850	0.860	0.668	535,211
2023-09-26	0.870	0.880	0.850	0.870	0.676	590,909
2023-09-25	0.860	0.870	0.860	0.870	0.676	359,505
2023-09-22	0.870	0.870	0.840	0.860	0.668	2,027,410
2023-09-21	0.870	0.890	0.860	0.860	0.668	1,242,285
2023-09-20	0.880	0.880	0.870	0.870	0.676	280,711
2023-09-19	0.870	0.890	0.870	0.880	0.683	501,606
2023-09-18	0.890	0.890	0.880	0.880	0.683	638,201
2023-09-15	0.890	0.890	0.880	0.890	0.691	305,600
2023-09-14	0.880	0.890	0.880	0.890	0.691	1,099,001
2023-09-13	0.890	0.900	0.880	0.880	0.683	1,229,100
2023-09-12	0.900	0.900	0.880	0.900	0.699	1,880,304
2023-09-11	0.890	0.900	0.890	0.900	0.699	3,007,001
2023-09-08	0.900	0.910	0.890	0.890	0.691	1,935,004
2023-09-07	0.910	0.910	0.900	0.900	0.699	287,761
2023-09-06	0.900	0.900	0.890	0.900	0.699	908,903
2023-09-05	0.900	0.910	0.890	0.900	0.699	502,340
2023-09-04	0.900	0.910	0.890	0.890	0.691	1,121,732
2023-09-01	0.920	0.920	0.900	0.900	0.699	954,465
2023-08-31	0.920	0.920	0.910	0.920	0.714	527,651
2023-08-30	0.910	0.920	0.900	0.910	0.707	1,185,789
2023-08-29	0.910	0.930	0.900	0.920	0.714	2,222,510
2023-08-28	0.910	0.920	0.900	0.900	0.699	2,309,598
2023-08-25	0.910	0.910	0.900	0.900	0.699	673,365
2023-08-24	0.900	0.920	0.890	0.910	0.707	2,683,705
2023-08-23	0.890	0.900	0.880	0.890	0.691	1,075,916
2023-08-22	0.880	0.900	0.880	0.880	0.683	662,576
2023-08-21	0.870	0.890	0.870	0.880	0.683	640,146
2023-08-18	0.880	0.890	0.880	0.880	0.683	363,754
2023-08-17	0.860	0.880	0.860	0.870	0.676	758,200
2023-08-16	0.880	0.880	0.850	0.860	0.668	2,970,842
2023-08-15	0.910	0.910	0.890	0.900	0.699	370,101
2023-08-11	0.890	0.900	0.890	0.890	0.691	152,800
2023-08-10	0.900	0.900	0.890	0.890	0.691	87,400
2023-08-09	0.910	0.910	0.890	0.890	0.691	300,904
2023-08-08	0.910	0.910	0.890	0.900	0.699	245,702
2023-08-07	0.910	0.910	0.900	0.900	0.699	176,405
2023-08-04	0.900	0.910	0.900	0.910	0.707	1,113,007
2023-08-03	0.910	0.910	0.900	0.900	0.699	655,200
2023-08-02	0.900	0.920	0.900	0.920	0.714	689,203

← NewerPage 13 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.