Ekarat Engineering Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	1.010	1.010	0.980	0.990	0.716	10,118,800
2022-05-06	1.000	1.010	1.000	1.010	0.730	5,286,600
2022-05-05	1.020	1.030	1.010	1.010	0.730	3,266,100
2022-05-03	1.020	1.030	1.000	1.000	0.723	9,459,300
2022-04-29	1.020	1.030	1.020	1.020	0.738	2,236,200
2022-04-28	1.010	1.030	1.010	1.020	0.738	3,453,200
2022-04-27	1.020	1.020	1.010	1.010	0.730	3,461,800
2022-04-26	1.030	1.040	1.010	1.020	0.738	7,583,800
2022-04-25	1.020	1.040	1.020	1.020	0.738	4,353,300
2022-04-22	1.030	1.040	1.010	1.020	0.738	8,357,000
2022-04-21	1.030	1.040	1.030	1.030	0.745	3,287,400
2022-04-20	1.030	1.050	1.030	1.030	0.745	3,183,000
2022-04-19	1.040	1.050	1.030	1.030	0.745	7,629,400
2022-04-18	1.020	1.050	1.020	1.040	0.752	9,517,900
2022-04-12	1.020	1.020	1.010	1.010	0.730	3,375,800
2022-04-11	1.020	1.030	1.010	1.020	0.738	8,909,300
2022-04-08	1.040	1.040	1.020	1.030	0.745	6,136,100
2022-04-07	1.050	1.050	1.020	1.040	0.752	14,722,100
2022-04-05	1.080	1.090	1.050	1.050	0.759	25,756,100
2022-04-04	1.070	1.100	1.070	1.090	0.788	35,842,301
2022-04-01	1.050	1.100	1.050	1.070	0.774	113,228,492
2022-03-31	1.060	1.060	1.040	1.050	0.759	11,786,400
2022-03-30	1.040	1.060	1.040	1.060	0.767	15,308,500
2022-03-29	1.060	1.060	1.040	1.040	0.752	20,603,400
2022-03-28	1.030	1.080	1.020	1.060	0.767	63,779,398
2022-03-25	1.030	1.040	1.010	1.020	0.738	10,261,000
2022-03-24	1.040	1.040	1.020	1.030	0.745	14,384,200
2022-03-23	1.030	1.060	1.030	1.040	0.752	46,395,512
2022-03-22	1.020	1.030	1.010	1.020	0.738	3,024,000
2022-03-21	1.020	1.040	1.010	1.020	0.738	5,444,100
2022-03-18	1.030	1.040	1.010	1.020	0.738	3,806,800
2022-03-17	1.030	1.050	1.020	1.030	0.745	7,457,700
2022-03-16	1.020	1.030	1.010	1.020	0.738	3,674,800
2022-03-15	1.020	1.040	1.010	1.010	0.730	11,830,200
2022-03-14	1.010	1.030	1.000	1.010	0.730	6,848,700
2022-03-11	1.000	1.020	0.990	1.020	0.738	4,801,800
2022-03-10	1.010	1.030	1.000	1.000	0.723	5,092,100
2022-03-09	1.000	1.020	0.980	1.010	0.730	5,709,300
2022-03-08	0.990	1.010	0.950	1.000	0.723	20,791,500
2022-03-07	1.010	1.010	0.980	0.990	0.716	29,627,199
2022-03-04	1.020	1.030	1.010	1.010	0.730	11,525,000
2022-03-03	1.030	1.040	1.020	1.020	0.738	12,865,700
2022-03-02	1.030	1.040	1.010	1.020	0.738	8,986,900
2022-03-01	1.030	1.040	1.020	1.030	0.745	4,555,900
2022-02-28	1.030	1.050	1.020	1.020	0.738	9,050,200
2022-02-25	1.030	1.040	1.020	1.030	0.745	9,578,900
2022-02-24	1.050	1.060	1.000	1.010	0.730	26,732,000
2022-02-23	1.060	1.060	1.040	1.050	0.759	7,624,500
2022-02-22	1.030	1.050	1.030	1.040	0.752	16,501,900
2022-02-21	1.050	1.070	1.030	1.040	0.752	25,054,400
2022-02-18	1.090	1.100	1.040	1.040	0.752	50,771,199
2022-02-17	1.110	1.160	1.090	1.100	0.796	177,019,109
2022-02-15	1.040	1.090	1.030	1.090	0.788	55,784,898
2022-02-14	1.030	1.040	1.010	1.030	0.745	12,121,200
2022-02-11	1.020	1.050	1.020	1.030	0.745	12,118,800
2022-02-10	1.040	1.040	1.020	1.020	0.738	12,695,300
2022-02-09	1.040	1.050	1.030	1.030	0.745	9,544,000
2022-02-08	1.040	1.050	1.030	1.030	0.745	6,596,400
2022-02-07	1.040	1.050	1.020	1.040	0.752	11,093,100
2022-02-04	1.040	1.050	1.030	1.030	0.745	10,970,000

← NewerPage 19 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.