Ekarat Engineering Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	0.980	0.990	0.970	0.980	0.734	1,585,964
2023-04-28	0.980	0.990	0.970	0.970	0.726	3,187,100
2023-04-27	0.990	1.000	0.980	0.980	0.734	3,969,191
2023-04-26	0.980	0.980	0.970	0.980	0.734	2,098,500
2023-04-25	0.990	1.000	0.980	0.980	0.734	2,442,451
2023-04-24	0.990	1.000	0.980	1.000	0.749	606,543
2023-04-21	0.980	0.990	0.970	0.980	0.734	2,145,300
2023-04-20	0.990	0.990	0.970	0.990	0.741	1,879,200
2023-04-19	1.010	1.010	0.980	0.980	0.734	5,261,101
2023-04-18	1.000	1.020	1.000	1.000	0.749	3,687,701
2023-04-17	1.010	1.010	0.990	1.000	0.749	2,640,100
2023-04-12	0.990	1.010	0.990	1.010	0.756	2,006,501
2023-04-11	1.000	1.000	0.990	0.990	0.741	1,206,101
2023-04-10	0.980	1.000	0.980	0.990	0.741	2,214,130
2023-04-07	0.980	0.990	0.980	0.980	0.734	231,800
2023-04-05	0.990	1.000	0.980	0.980	0.734	3,607,700
2023-04-04	0.980	1.000	0.980	0.990	0.741	1,122,348
2023-04-03	0.990	0.990	0.980	0.980	0.734	927,150
2023-03-31	1.000	1.000	0.980	0.990	0.741	1,842,200
2023-03-30	1.000	1.000	0.980	0.990	0.741	1,220,151
2023-03-29	0.990	1.000	0.980	1.000	0.749	890,201
2023-03-28	1.010	1.010	0.980	0.990	0.741	2,483,901
2023-03-27	0.990	1.010	0.990	1.000	0.749	2,492,200
2023-03-24	0.990	1.000	0.980	0.990	0.741	2,353,952
2023-03-23	0.980	0.990	0.970	0.980	0.734	1,511,222
2023-03-22	0.980	0.990	0.970	0.970	0.726	892,260
2023-03-21	0.980	0.990	0.980	0.980	0.734	743,220
2023-03-20	0.990	1.000	0.970	0.980	0.734	3,465,600
2023-03-17	0.960	0.990	0.960	0.990	0.741	2,050,000
2023-03-16	0.970	0.980	0.960	0.960	0.719	3,558,011
2023-03-15	0.950	0.980	0.950	0.970	0.726	4,056,800
2023-03-14	0.980	0.990	0.930	0.940	0.704	14,204,610
2023-03-13	1.020	1.020	0.980	0.980	0.734	9,169,700
2023-03-10	1.020	1.020	1.010	1.020	0.764	5,189,102
2023-03-09	1.030	1.040	1.020	1.020	0.764	6,616,064
2023-03-08	1.020	1.050	1.010	1.030	0.771	21,662,230
2023-03-07	1.000	1.030	1.000	1.020	0.764	11,358,920
2023-03-03	1.010	1.010	0.990	1.010	0.756	3,469,402
2023-03-02	1.000	1.020	0.990	1.000	0.749	3,752,831
2023-03-01	1.010	1.030	0.990	1.000	0.749	11,532,410
2023-02-28	0.990	1.030	0.990	1.000	0.749	24,383,609
2023-02-27	0.960	0.970	0.960	0.960	0.719	883,533
2023-02-24	0.980	0.980	0.960	0.960	0.719	1,345,033
2023-02-23	0.970	0.970	0.960	0.970	0.726	857,101
2023-02-22	0.970	0.980	0.960	0.960	0.719	368,206
2023-02-21	0.970	0.970	0.960	0.970	0.726	348,456
2023-02-20	0.960	0.970	0.960	0.970	0.726	625,912
2023-02-17	0.980	0.980	0.960	0.960	0.719	1,368,200
2023-02-16	0.970	0.980	0.960	0.970	0.726	766,101
2023-02-15	0.960	0.970	0.960	0.970	0.726	2,925,155
2023-02-14	0.980	0.980	0.970	0.970	0.726	2,787,300
2023-02-13	0.990	1.000	0.980	0.980	0.734	4,713,943
2023-02-10	1.000	1.010	0.990	0.990	0.741	2,164,258
2023-02-09	0.990	1.000	0.980	1.000	0.749	1,717,300
2023-02-08	0.990	1.010	0.990	0.990	0.741	3,317,001
2023-02-07	0.990	1.000	0.990	1.000	0.749	553,915
2023-02-06	1.000	1.010	0.990	1.000	0.749	5,416,705
2023-02-03	0.990	1.000	0.990	1.000	0.749	1,950,719
2023-02-02	0.990	1.000	0.980	0.990	0.741	989,932
2023-02-01	0.980	1.000	0.980	0.990	0.741	2,915,122

← NewerPage 15 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.