Ekarat Engineering Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	0.970	0.970	0.960	0.960	0.719	920,428
2022-11-03	0.960	0.970	0.960	0.970	0.726	2,916,028
2022-11-02	0.970	0.980	0.960	0.970	0.715	4,381,660
2022-11-01	0.970	0.980	0.960	0.960	0.708	2,824,349
2022-10-31	0.970	0.970	0.960	0.970	0.715	1,588,016
2022-10-28	0.970	0.980	0.960	0.970	0.715	2,570,863
2022-10-27	0.970	0.980	0.960	0.960	0.708	2,066,811
2022-10-26	0.970	0.970	0.960	0.970	0.715	276,203
2022-10-25	0.970	0.980	0.960	0.970	0.715	895,511
2022-10-21	0.980	0.980	0.970	0.970	0.715	393,518
2022-10-20	0.970	0.980	0.950	0.980	0.722	5,228,524
2022-10-19	0.970	0.980	0.960	0.970	0.715	1,247,699
2022-10-18	0.990	0.990	0.970	0.970	0.715	1,627,009
2022-10-17	0.960	0.980	0.960	0.970	0.715	2,542,102
2022-10-12	0.970	0.970	0.960	0.970	0.715	1,597,600
2022-10-11	0.960	0.970	0.960	0.960	0.708	520,000
2022-10-10	0.970	0.980	0.960	0.960	0.708	2,251,400
2022-10-07	0.990	0.990	0.970	0.970	0.715	482,800
2022-10-06	0.980	0.990	0.970	0.980	0.722	691,000
2022-10-05	0.980	0.980	0.970	0.980	0.722	345,901
2022-10-04	0.970	0.980	0.970	0.970	0.715	1,040,617
2022-10-03	0.970	0.980	0.960	0.960	0.708	1,731,100
2022-09-30	0.970	0.980	0.970	0.970	0.715	997,800
2022-09-29	0.980	0.990	0.970	0.970	0.715	1,089,717
2022-09-28	0.970	0.980	0.970	0.970	0.715	2,587,201
2022-09-27	0.980	1.000	0.980	0.980	0.722	1,975,101
2022-09-26	1.000	1.000	0.960	0.980	0.722	14,696,700
2022-09-23	0.990	1.020	0.990	1.000	0.737	8,645,180
2022-09-22	0.990	1.000	0.990	0.990	0.730	1,869,905
2022-09-21	0.990	1.000	0.990	0.990	0.730	2,549,862
2022-09-20	1.000	1.010	0.990	0.990	0.730	2,545,142
2022-09-19	1.000	1.020	0.990	1.000	0.737	9,712,100
2022-09-16	0.990	1.010	0.980	0.990	0.730	9,967,246
2022-09-15	0.990	0.990	0.980	0.980	0.722	1,156,100
2022-09-14	0.980	0.990	0.970	0.990	0.730	4,760,813
2022-09-13	0.990	0.990	0.980	0.990	0.730	1,527,700
2022-09-12	0.990	0.990	0.980	0.990	0.730	531,428
2022-09-09	0.980	0.990	0.980	0.980	0.722	1,506,258
2022-09-08	0.990	0.990	0.970	0.980	0.722	5,359,862
2022-09-07	0.980	0.990	0.980	0.980	0.722	2,240,400
2022-09-06	0.980	0.990	0.980	0.980	0.722	3,519,448
2022-09-05	0.980	0.990	0.980	0.980	0.722	1,540,000
2022-09-02	1.000	1.000	0.980	0.990	0.730	2,781,000
2022-09-01	1.000	1.010	0.990	0.990	0.730	1,626,020
2022-08-31	1.000	1.000	0.990	1.000	0.737	798,902
2022-08-30	1.000	1.000	0.990	0.990	0.730	1,458,300
2022-08-29	0.990	1.000	0.980	0.990	0.730	2,345,305
2022-08-26	1.000	1.010	0.990	1.000	0.737	1,868,501
2022-08-25	1.000	1.010	0.990	1.000	0.737	2,066,000
2022-08-24	1.000	1.010	0.990	0.990	0.730	4,231,800
2022-08-23	0.990	1.000	0.990	0.990	0.730	2,830,500
2022-08-22	1.010	1.010	0.990	0.990	0.730	4,816,200
2022-08-19	1.020	1.020	1.000	1.000	0.737	3,975,800
2022-08-18	1.030	1.030	1.010	1.020	0.752	2,980,355
2022-08-17	1.000	1.030	0.990	1.030	0.759	18,306,529
2022-08-16	1.000	1.000	0.990	0.990	0.730	1,149,527
2022-08-15	0.990	1.000	0.980	1.000	0.737	2,323,100
2022-08-11	1.000	1.010	0.990	0.990	0.730	5,371,000
2022-08-10	1.000	1.000	0.980	0.980	0.722	856,200
2022-08-09	1.000	1.000	0.980	1.000	0.737	811,300

← NewerPage 17 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.