Ekarat Engineering Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	0.980	1.000	0.980	0.990	0.741	2,915,122
2023-01-31	0.980	0.990	0.980	0.980	0.734	1,877,202
2023-01-30	1.000	1.000	0.980	0.980	0.734	853,701
2023-01-27	0.990	1.000	0.980	0.990	0.741	616,200
2023-01-26	0.980	0.990	0.980	0.980	0.734	2,263,584
2023-01-25	0.990	1.000	0.980	0.980	0.734	1,479,201
2023-01-24	0.980	0.990	0.980	0.990	0.741	4,698,400
2023-01-23	0.990	1.000	0.980	0.990	0.741	5,198,940
2023-01-20	0.950	0.990	0.950	0.980	0.734	10,572,510
2023-01-19	0.930	0.960	0.920	0.950	0.711	3,379,417
2023-01-18	0.920	0.930	0.920	0.930	0.696	1,039,706
2023-01-17	0.940	0.940	0.920	0.920	0.689	2,135,828
2023-01-16	0.940	0.940	0.930	0.930	0.696	545,401
2023-01-13	0.930	0.940	0.910	0.930	0.696	1,210,050
2023-01-12	0.930	0.940	0.910	0.930	0.696	1,826,200
2023-01-11	0.930	0.930	0.910	0.920	0.689	727,308
2023-01-10	0.890	0.940	0.890	0.910	0.681	3,809,280
2023-01-09	0.890	0.900	0.880	0.900	0.674	1,434,906
2023-01-06	0.890	0.890	0.880	0.880	0.659	759,300
2023-01-05	0.880	0.890	0.880	0.890	0.666	511,900
2023-01-04	0.890	0.890	0.880	0.880	0.659	1,079,659
2023-01-03	0.880	0.890	0.870	0.880	0.659	478,625
2022-12-30	0.880	0.890	0.880	0.880	0.659	868,000
2022-12-29	0.880	0.880	0.870	0.870	0.651	124,300
2022-12-28	0.880	0.880	0.870	0.870	0.651	246,004
2022-12-27	0.870	0.890	0.870	0.870	0.651	1,192,206
2022-12-26	0.870	0.870	0.860	0.860	0.644	561,804
2022-12-23	0.860	0.870	0.860	0.870	0.651	746,096
2022-12-22	0.860	0.870	0.860	0.870	0.651	1,278,026
2022-12-21	0.860	0.870	0.860	0.860	0.644	1,665,500
2022-12-20	0.870	0.880	0.860	0.860	0.644	1,335,206
2022-12-19	0.870	0.880	0.860	0.860	0.644	2,021,909
2022-12-16	0.870	0.880	0.870	0.870	0.651	323,026
2022-12-15	0.880	0.890	0.870	0.880	0.659	375,400
2022-12-14	0.890	0.890	0.870	0.880	0.659	1,561,811
2022-12-13	0.870	0.890	0.870	0.880	0.659	1,381,110
2022-12-09	0.870	0.880	0.870	0.870	0.651	739,000
2022-12-08	0.870	0.880	0.870	0.870	0.651	655,217
2022-12-07	0.870	0.890	0.870	0.870	0.651	972,601
2022-12-06	0.890	0.890	0.870	0.870	0.651	1,288,116
2022-12-02	0.890	0.890	0.880	0.890	0.666	361,339
2022-12-01	0.880	0.890	0.880	0.890	0.666	565,406
2022-11-30	0.870	0.890	0.870	0.880	0.659	880,401
2022-11-29	0.860	0.880	0.860	0.870	0.651	1,949,809
2022-11-28	0.860	0.870	0.850	0.860	0.644	1,196,500
2022-11-25	0.870	0.870	0.850	0.860	0.644	2,392,390
2022-11-24	0.880	0.890	0.860	0.870	0.651	4,507,125
2022-11-23	0.890	0.900	0.880	0.880	0.659	3,345,230
2022-11-22	0.890	0.910	0.880	0.890	0.666	2,620,505
2022-11-21	0.900	0.910	0.880	0.890	0.666	6,183,901
2022-11-18	0.930	0.930	0.900	0.900	0.674	4,212,700
2022-11-17	0.930	0.930	0.920	0.930	0.696	838,000
2022-11-16	0.930	0.940	0.910	0.930	0.696	5,167,400
2022-11-15	0.940	0.950	0.930	0.930	0.696	2,352,400
2022-11-14	0.950	0.950	0.930	0.940	0.704	2,885,204
2022-11-11	0.960	0.970	0.940	0.950	0.711	3,821,200
2022-11-10	0.960	0.960	0.930	0.940	0.704	7,653,809
2022-11-09	0.960	0.970	0.950	0.960	0.719	597,503
2022-11-08	0.960	0.970	0.950	0.960	0.719	555,002
2022-11-07	0.960	0.970	0.950	0.960	0.719	966,889

← NewerPage 16 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.