Ekarat Engineering Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	0.940	0.940	0.930	0.940	0.875	890,324
2026-04-17	0.940	0.940	0.930	0.940	0.875	1,708,105
2026-04-16	0.940	0.940	0.920	0.940	0.875	3,254,089
2026-04-10	0.930	0.930	0.920	0.930	0.866	665,136
2026-04-09	0.940	0.940	0.920	0.930	0.866	1,405,566
2026-04-08	0.930	0.930	0.920	0.930	0.866	1,408,660
2026-04-07	0.930	0.930	0.920	0.930	0.866	1,346,391
2026-04-03	0.920	0.930	0.920	0.930	0.866	1,224,076
2026-04-02	0.920	0.920	0.910	0.920	0.856	1,173,265
2026-04-01	0.920	0.920	0.910	0.920	0.856	1,485,462
2026-03-31	0.910	0.920	0.910	0.910	0.847	759,548
2026-03-30	0.920	0.920	0.910	0.920	0.856	858,017
2026-03-27	0.920	0.930	0.910	0.910	0.847	1,586,292
2026-03-26	0.910	0.930	0.900	0.930	0.866	4,816,913
2026-03-25	0.910	0.920	0.900	0.910	0.847	2,383,080
2026-03-24	0.900	0.910	0.900	0.910	0.847	999,240
2026-03-23	0.900	0.910	0.890	0.890	0.829	3,548,494
2026-03-20	0.900	0.920	0.890	0.900	0.838	6,509,111
2026-03-19	0.910	0.910	0.890	0.900	0.838	1,060,181
2026-03-18	0.910	0.920	0.890	0.910	0.847	1,701,702
2026-03-17	0.900	0.910	0.890	0.910	0.847	1,895,681
2026-03-16	0.880	0.900	0.880	0.890	0.829	1,785,539
2026-03-13	0.890	0.890	0.880	0.880	0.819	738,080
2026-03-12	0.890	0.890	0.880	0.890	0.829	607,514
2026-03-11	0.890	0.890	0.880	0.880	0.819	1,455,523
2026-03-10	0.880	0.890	0.870	0.880	0.819	562,310
2026-03-09	0.860	0.880	0.860	0.870	0.810	1,677,511
2026-03-06	0.890	0.890	0.880	0.880	0.819	522,900
2026-03-05	0.880	0.900	0.880	0.880	0.819	1,070,916
2026-03-04	0.890	0.890	0.860	0.870	0.810	5,797,324
2026-03-02	0.900	0.910	0.890	0.900	0.838	3,765,301
2026-02-27	0.900	0.910	0.900	0.910	0.847	1,983,803
2026-02-26	0.920	0.920	0.900	0.910	0.847	2,032,202
2026-02-25	0.900	0.920	0.900	0.910	0.847	4,083,204
2026-02-24	0.890	0.900	0.880	0.900	0.838	2,849,539
2026-02-23	0.900	0.900	0.880	0.890	0.829	2,702,049
2026-02-20	0.910	0.910	0.890	0.900	0.838	2,409,753
2026-02-19	0.890	0.910	0.880	0.900	0.838	5,080,971
2026-02-18	0.900	0.910	0.890	0.890	0.829	3,400,620
2026-02-17	0.890	0.900	0.880	0.900	0.838	3,005,252
2026-02-16	0.870	0.890	0.870	0.890	0.829	1,689,479
2026-02-13	0.870	0.870	0.860	0.870	0.810	1,756,526
2026-02-12	0.850	0.870	0.840	0.870	0.810	4,300,514
2026-02-11	0.850	0.850	0.840	0.850	0.791	1,221,744
2026-02-10	0.840	0.850	0.830	0.850	0.791	1,637,890
2026-02-09	0.840	0.840	0.830	0.830	0.773	791,073
2026-02-06	0.830	0.840	0.830	0.840	0.782	365,000
2026-02-05	0.830	0.840	0.830	0.830	0.773	213,000
2026-02-04	0.840	0.840	0.830	0.840	0.782	280,462
2026-02-03	0.830	0.840	0.830	0.840	0.782	220,826
2026-02-02	0.840	0.840	0.820	0.830	0.773	909,400
2026-01-30	0.840	0.840	0.830	0.840	0.782	990,400
2026-01-29	0.840	0.840	0.820	0.840	0.782	4,123,205
2026-01-28	0.840	0.840	0.830	0.840	0.782	811,800
2026-01-27	0.830	0.840	0.820	0.840	0.782	2,067,943
2026-01-26	0.830	0.840	0.820	0.830	0.773	5,921,725
2026-01-23	0.840	0.840	0.820	0.830	0.773	1,667,818
2026-01-22	0.840	0.840	0.820	0.840	0.782	3,200,089
2026-01-21	0.840	0.840	0.820	0.840	0.782	7,757,330
2026-01-20	0.840	0.850	0.840	0.840	0.782	2,089,315

← NewerPage 3 of 21 · 1,214 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.