Ekarat Engineering Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	0.910	0.910	0.890	0.910	0.910	5,626,212
2026-07-16	0.910	0.910	0.900	0.910	0.910	3,318,301
2026-07-15	0.920	0.920	0.910	0.910	0.910	1,428,836
2026-07-14	0.920	0.920	0.910	0.920	0.920	1,385,717
2026-07-13	0.920	0.920	0.900	0.910	0.910	3,299,906
2026-07-10	0.920	0.920	0.910	0.910	0.910	812,004
2026-07-09	0.910	0.920	0.900	0.910	0.910	1,155,680
2026-07-08	0.910	0.920	0.900	0.900	0.900	1,735,157
2026-07-07	0.910	0.920	0.900	0.910	0.910	1,901,068
2026-07-06	0.920	0.920	0.900	0.920	0.920	5,553,235
2026-07-03	0.920	0.920	0.900	0.910	0.910	1,960,444
2026-07-02	0.910	0.920	0.900	0.910	0.910	1,157,951
2026-07-01	0.910	0.920	0.910	0.910	0.910	492,512
2026-06-30	0.910	0.920	0.910	0.910	0.910	138,923
2026-06-29	0.910	0.920	0.900	0.910	0.910	2,415,313
2026-06-26	0.920	0.920	0.900	0.900	0.900	2,164,416
2026-06-25	0.920	0.920	0.910	0.920	0.920	862,800
2026-06-24	0.920	0.920	0.910	0.920	0.920	1,417,110
2026-06-23	0.900	0.920	0.890	0.920	0.920	7,354,606
2026-06-22	0.900	0.910	0.890	0.890	0.890	1,279,355
2026-06-19	0.900	0.910	0.890	0.900	0.900	1,219,926
2026-06-18	0.910	0.910	0.890	0.900	0.900	1,728,600
2026-06-17	0.890	0.910	0.890	0.910	0.910	1,201,400
2026-06-16	0.900	0.910	0.890	0.900	0.900	1,363,207
2026-06-15	0.900	0.910	0.890	0.890	0.890	1,276,537
2026-06-12	0.890	0.910	0.890	0.890	0.890	1,695,565
2026-06-11	0.880	0.900	0.880	0.880	0.880	1,026,172
2026-06-10	0.920	0.920	0.870	0.880	0.880	8,009,043
2026-06-09	0.910	0.920	0.900	0.920	0.920	1,847,867
2026-06-08	0.920	0.930	0.900	0.900	0.900	4,209,701
2026-06-05	0.920	0.930	0.910	0.930	0.930	7,981,030
2026-06-04	0.890	0.930	0.890	0.900	0.900	16,904,850
2026-06-02	0.890	0.900	0.870	0.880	0.880	5,104,719
2026-05-29	0.880	0.890	0.870	0.890	0.890	3,621,606
2026-05-28	0.870	0.880	0.860	0.870	0.870	2,418,639
2026-05-27	0.860	0.870	0.860	0.860	0.860	1,874,136
2026-05-26	0.880	0.880	0.860	0.860	0.860	1,713,300
2026-05-25	0.870	0.880	0.860	0.870	0.870	3,484,723
2026-05-22	0.850	0.870	0.850	0.860	0.860	2,259,063
2026-05-21	0.850	0.860	0.850	0.850	0.850	483,425
2026-05-20	0.850	0.860	0.840	0.850	0.850	554,725
2026-05-19	0.840	0.850	0.840	0.850	0.850	430,478
2026-05-18	0.860	0.860	0.840	0.840	0.840	811,140
2026-05-15	0.850	0.860	0.840	0.850	0.850	1,498,877
2026-05-14	0.860	0.860	0.840	0.850	0.850	1,379,697
2026-05-13	0.850	0.860	0.840	0.860	0.860	697,394
2026-05-12	0.840	0.850	0.840	0.850	0.850	2,313,125
2026-05-11	0.870	0.870	0.830	0.840	0.840	7,301,827
2026-05-08	0.850	0.870	0.850	0.870	0.870	11,169,000
2026-05-07	0.950	0.950	0.940	0.940	0.875	7,766,642
2026-05-06	0.940	0.950	0.940	0.940	0.875	2,697,750
2026-05-05	0.930	0.960	0.930	0.940	0.875	7,678,460
2026-04-30	0.940	0.940	0.930	0.940	0.875	1,202,911
2026-04-29	0.940	0.940	0.930	0.930	0.866	3,106,977
2026-04-28	0.940	0.940	0.930	0.940	0.875	207,901
2026-04-27	0.950	0.950	0.930	0.940	0.875	1,110,175
2026-04-24	0.940	0.950	0.930	0.940	0.875	1,551,441
2026-04-23	0.940	0.940	0.930	0.930	0.866	2,623,008
2026-04-22	0.940	0.950	0.930	0.930	0.866	306,149
2026-04-21	0.940	0.950	0.930	0.930	0.866	1,983,738

← NewerPage 2 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.