Ekarat Engineering Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	0.900	0.910	0.900	0.900	0.699	237,702
2023-07-27	0.900	0.900	0.890	0.890	0.691	710,804
2023-07-26	0.910	0.910	0.890	0.900	0.699	295,361
2023-07-25	0.910	0.910	0.890	0.900	0.699	569,525
2023-07-24	0.900	0.900	0.890	0.890	0.691	587,132
2023-07-21	0.890	0.900	0.890	0.890	0.691	598,101
2023-07-20	0.910	0.910	0.900	0.900	0.699	329,501
2023-07-19	0.900	0.930	0.890	0.910	0.707	3,945,704
2023-07-18	0.900	0.900	0.890	0.900	0.699	129,381
2023-07-17	0.900	0.900	0.890	0.900	0.699	597,706
2023-07-14	0.900	0.900	0.890	0.900	0.699	396,704
2023-07-13	0.900	0.900	0.880	0.900	0.699	237,004
2023-07-12	0.900	0.900	0.890	0.890	0.691	724,110
2023-07-11	0.910	0.920	0.890	0.890	0.691	813,517
2023-07-10	0.900	0.920	0.900	0.910	0.707	315,904
2023-07-07	0.900	0.910	0.900	0.910	0.707	439,100
2023-07-06	0.920	0.920	0.900	0.910	0.707	1,405,301
2023-07-05	0.920	0.920	0.900	0.920	0.714	198,359
2023-07-04	0.910	0.920	0.900	0.910	0.707	405,910
2023-07-03	0.900	0.910	0.890	0.910	0.707	491,016
2023-06-30	0.890	0.910	0.890	0.890	0.691	547,724
2023-06-29	0.880	0.900	0.880	0.890	0.691	808,102
2023-06-28	0.920	0.920	0.880	0.880	0.683	5,079,358
2023-06-27	0.910	0.920	0.900	0.900	0.699	240,806
2023-06-26	0.920	0.930	0.900	0.900	0.699	1,523,805
2023-06-23	0.920	0.930	0.910	0.910	0.707	605,801
2023-06-22	0.920	0.930	0.910	0.920	0.714	194,201
2023-06-21	0.930	0.940	0.910	0.930	0.722	1,480,187
2023-06-20	0.930	0.950	0.920	0.940	0.730	1,285,819
2023-06-19	0.930	0.930	0.910	0.920	0.714	2,482,109
2023-06-16	0.930	0.940	0.910	0.930	0.722	3,118,456
2023-06-15	0.950	0.950	0.930	0.930	0.722	4,632,687
2023-06-14	0.950	0.960	0.940	0.940	0.730	991,383
2023-06-13	0.960	0.970	0.940	0.960	0.745	2,976,791
2023-06-12	0.950	0.960	0.950	0.960	0.745	1,091,400
2023-06-09	0.960	0.960	0.950	0.950	0.738	1,492,601
2023-06-08	0.950	0.960	0.950	0.960	0.745	767,599
2023-06-07	0.930	0.950	0.930	0.950	0.738	2,398,400
2023-06-06	0.950	0.950	0.930	0.940	0.730	909,805
2023-06-02	0.940	0.950	0.940	0.940	0.730	417,400
2023-06-01	0.950	0.950	0.930	0.940	0.730	1,420,630
2023-05-31	0.940	0.950	0.930	0.950	0.738	559,000
2023-05-30	0.940	0.950	0.940	0.940	0.730	358,510
2023-05-29	0.930	0.950	0.930	0.940	0.730	1,098,400
2023-05-26	0.940	0.940	0.930	0.930	0.722	590,208
2023-05-25	0.950	0.950	0.930	0.930	0.722	1,606,843
2023-05-24	0.940	0.950	0.940	0.940	0.730	1,404,135
2023-05-23	0.950	0.960	0.940	0.940	0.730	1,922,944
2023-05-22	0.960	0.960	0.940	0.950	0.738	4,109,600
2023-05-19	0.940	0.980	0.930	0.960	0.745	7,314,240
2023-05-18	0.940	0.950	0.930	0.940	0.730	1,206,147
2023-05-17	0.940	0.950	0.930	0.940	0.730	1,291,355
2023-05-16	0.950	0.960	0.930	0.940	0.730	4,058,013
2023-05-15	0.950	0.960	0.900	0.910	0.707	6,327,929
2023-05-12	0.960	0.970	0.940	0.950	0.738	3,602,890
2023-05-11	0.990	0.990	0.950	0.960	0.745	8,741,435
2023-05-10	1.000	1.030	1.000	1.030	0.771	7,923,699
2023-05-09	0.990	1.010	0.990	1.000	0.749	3,131,107
2023-05-08	0.990	1.000	0.980	0.990	0.741	3,530,200
2023-05-03	0.980	0.990	0.970	0.980	0.734	1,823,850

← NewerPage 14 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.