Ekarat Engineering Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	1.040	1.060	1.040	1.040	0.752	11,279,700
2022-02-02	1.060	1.060	1.030	1.040	0.752	7,495,300
2022-02-01	1.050	1.060	1.040	1.050	0.759	10,123,600
2022-01-31	1.050	1.050	1.030	1.040	0.752	6,098,600
2022-01-28	1.020	1.050	1.020	1.040	0.752	11,903,900
2022-01-27	1.040	1.040	1.000	1.020	0.738	39,199,699
2022-01-26	1.050	1.060	1.030	1.030	0.745	18,357,400
2022-01-25	1.060	1.080	1.020	1.050	0.759	48,963,301
2022-01-24	1.100	1.110	1.060	1.060	0.767	43,935,699
2022-01-21	1.100	1.120	1.100	1.110	0.803	16,514,100
2022-01-20	1.180	1.180	1.090	1.110	0.803	108,729,695
2022-01-19	1.140	1.180	1.140	1.180	0.853	73,985,102
2022-01-18	1.160	1.180	1.130	1.140	0.824	51,927,398
2022-01-17	1.160	1.220	1.150	1.150	0.832	133,963,000
2022-01-14	1.140	1.180	1.120	1.150	0.832	84,965,508
2022-01-13	1.110	1.150	1.110	1.140	0.824	62,386,199
2022-01-12	1.110	1.130	1.100	1.110	0.803	31,012,400
2022-01-11	1.090	1.100	1.080	1.100	0.796	16,828,699
2022-01-10	1.110	1.110	1.070	1.090	0.788	21,009,900
2022-01-07	1.110	1.140	1.100	1.100	0.796	37,526,102
2022-01-06	1.080	1.120	1.080	1.110	0.803	47,346,000
2022-01-05	1.090	1.090	1.070	1.080	0.781	13,479,700
2022-01-04	1.060	1.100	1.060	1.090	0.788	24,751,199
2021-12-30	1.080	1.080	1.050	1.050	0.759	12,216,300
2021-12-29	1.060	1.080	1.060	1.070	0.774	17,930,000
2021-12-28	1.070	1.080	1.050	1.060	0.767	40,310,602
2021-12-27	1.080	1.090	1.060	1.070	0.774	19,347,801
2021-12-24	1.100	1.110	1.080	1.080	0.781	22,177,699
2021-12-23	1.080	1.130	1.080	1.100	0.796	33,350,102
2021-12-22	1.100	1.110	1.070	1.080	0.781	29,075,600
2021-12-21	1.130	1.150	1.070	1.090	0.788	68,618,602
2021-12-20	1.130	1.160	1.110	1.120	0.810	53,877,398
2021-12-17	1.130	1.160	1.120	1.120	0.810	108,583,000
2021-12-16	1.280	1.320	1.110	1.120	0.810	621,367,312
2021-12-15	1.140	1.220	1.120	1.220	0.882	400,489,969
2021-12-14	1.080	1.150	1.080	1.140	0.824	101,806,797
2021-12-13	1.120	1.120	1.060	1.080	0.781	63,946,199
2021-12-09	1.110	1.150	1.090	1.110	0.803	123,480,703
2021-12-08	1.100	1.130	1.090	1.100	0.796	59,312,801
2021-12-07	1.050	1.120	1.050	1.120	0.810	92,379,203
2021-12-03	1.080	1.110	1.050	1.050	0.759	74,963,398
2021-12-02	1.050	1.090	1.040	1.070	0.774	39,796,000
2021-12-01	1.020	1.060	1.020	1.050	0.759	36,244,500
2021-11-30	1.070	1.100	1.010	1.010	0.730	79,999,906
2021-11-29	1.030	1.100	1.020	1.070	0.774	92,357,797
2021-11-26	1.130	1.170	1.050	1.050	0.759	462,821,125
2021-11-25	1.020	1.050	1.010	1.050	0.759	50,110,602
2021-11-24	1.000	1.040	1.000	1.020	0.738	28,040,900
2021-11-23	1.010	1.020	0.990	1.000	0.723	9,548,800
2021-11-22	1.010	1.020	1.000	1.000	0.723	4,520,900
2021-11-19	1.000	1.020	1.000	1.010	0.730	8,836,700
2021-11-18	1.010	1.010	1.000	1.000	0.723	3,022,500
2021-11-17	1.000	1.020	1.000	1.000	0.723	5,696,800
2021-11-16	1.000	1.020	1.000	1.010	0.730	5,083,700
2021-11-15	1.010	1.010	1.000	1.000	0.723	7,686,200
2021-11-12	1.000	1.030	1.000	1.010	0.730	7,007,300
2021-11-11	1.000	1.020	1.000	1.010	0.730	10,697,700
2021-11-10	0.990	1.010	0.990	1.000	0.723	6,262,300
2021-11-09	1.000	1.010	0.990	0.990	0.716	8,797,300
2021-11-08	1.000	1.010	0.990	1.000	0.723	7,547,600

← NewerPage 20 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.