Ekarat Engineering Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	1.000	1.000	0.980	1.000	0.737	811,300
2022-08-08	0.990	1.000	0.980	0.990	0.730	868,250
2022-08-05	0.990	1.000	0.980	0.990	0.730	1,085,002
2022-08-04	0.990	1.000	0.980	0.990	0.730	1,276,734
2022-08-03	0.990	0.990	0.980	0.990	0.730	448,500
2022-08-02	0.990	1.000	0.980	0.980	0.722	959,026
2022-08-01	1.000	1.010	0.990	0.990	0.730	1,143,892
2022-07-27	1.000	1.000	0.990	1.000	0.737	1,537,260
2022-07-26	1.000	1.010	0.990	0.990	0.730	1,858,731
2022-07-25	0.990	1.000	0.980	0.990	0.730	684,825
2022-07-22	1.000	1.010	0.990	0.990	0.730	1,480,931
2022-07-21	0.980	1.010	0.980	1.000	0.737	5,136,026
2022-07-20	0.980	0.990	0.970	0.970	0.715	1,256,400
2022-07-19	0.980	0.980	0.960	0.970	0.715	2,963,800
2022-07-18	0.990	0.990	0.970	0.980	0.722	2,082,354
2022-07-15	0.990	0.990	0.970	0.980	0.722	3,564,000
2022-07-14	0.990	0.990	0.980	0.990	0.730	2,508,526
2022-07-12	0.990	1.000	0.980	0.980	0.722	1,657,700
2022-07-11	0.990	1.000	0.980	0.980	0.722	1,693,200
2022-07-08	0.990	1.000	0.980	0.980	0.722	2,022,899
2022-07-07	0.970	0.990	0.970	0.990	0.730	786,000
2022-07-06	0.980	0.990	0.960	0.980	0.722	7,356,100
2022-07-05	1.010	1.010	0.980	0.980	0.722	6,862,983
2022-07-04	1.010	1.020	1.000	1.000	0.737	2,892,408
2022-07-01	1.010	1.020	1.000	1.010	0.745	1,831,400
2022-06-30	1.020	1.030	1.000	1.010	0.745	3,960,901
2022-06-29	1.030	1.030	1.010	1.010	0.745	3,714,801
2022-06-28	1.000	1.040	1.000	1.030	0.759	15,478,940
2022-06-27	1.000	1.000	0.990	0.990	0.730	3,031,231
2022-06-24	1.000	1.000	0.980	0.990	0.730	6,874,450
2022-06-23	1.000	1.010	0.990	1.000	0.737	1,429,400
2022-06-22	1.000	1.020	1.000	1.000	0.737	3,948,000
2022-06-21	1.000	1.010	0.990	1.010	0.745	3,127,580
2022-06-20	1.000	1.010	0.990	1.000	0.737	3,681,900
2022-06-17	1.000	1.010	0.990	0.990	0.730	5,493,681
2022-06-16	1.020	1.030	0.990	1.000	0.737	9,522,680
2022-06-15	1.020	1.030	1.010	1.010	0.745	4,217,800
2022-06-14	1.010	1.030	1.000	1.020	0.752	6,551,935
2022-06-13	1.020	1.030	1.000	1.010	0.745	11,216,710
2022-06-10	1.040	1.050	1.030	1.030	0.759	6,899,083
2022-06-09	1.050	1.070	1.040	1.050	0.774	14,402,610
2022-06-08	1.060	1.070	1.040	1.040	0.767	22,714,869
2022-06-07	1.060	1.110	1.040	1.040	0.767	113,883,102
2022-06-06	1.020	1.040	1.020	1.030	0.759	8,670,300
2022-06-02	0.990	1.050	0.990	1.010	0.745	23,745,359
2022-06-01	1.000	1.010	0.990	1.000	0.737	1,566,314
2022-05-31	1.000	1.010	0.990	1.000	0.737	2,322,821
2022-05-30	1.000	1.010	0.990	1.000	0.737	4,008,625
2022-05-27	1.010	1.010	0.990	1.000	0.737	1,846,212
2022-05-26	1.000	1.010	1.000	1.000	0.737	1,215,155
2022-05-25	1.000	1.020	0.990	0.990	0.730	5,304,001
2022-05-24	1.010	1.010	0.990	1.000	0.737	1,962,907
2022-05-23	1.000	1.010	0.990	0.990	0.730	3,114,250
2022-05-20	0.990	1.010	0.980	0.990	0.730	3,194,200
2022-05-19	0.980	0.990	0.970	0.980	0.722	2,217,300
2022-05-18	0.990	0.990	0.980	0.990	0.730	1,670,700
2022-05-17	0.960	0.990	0.950	0.980	0.722	3,714,400
2022-05-13	0.940	0.960	0.940	0.950	0.700	4,692,500
2022-05-12	0.980	0.980	0.940	0.940	0.693	10,051,100
2022-05-11	0.980	1.000	0.980	0.980	0.722	4,646,600

← NewerPage 18 of 21 · 1,217 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.