Ekarat Engineering Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	0.860	0.860	0.830	0.840	0.782	3,015,708
2026-01-16	0.860	0.860	0.850	0.860	0.801	456,722
2026-01-15	0.850	0.860	0.850	0.860	0.801	1,995,435
2026-01-14	0.850	0.860	0.850	0.860	0.801	1,589,011
2026-01-13	0.860	0.870	0.850	0.850	0.791	1,490,066
2026-01-12	0.860	0.870	0.860	0.870	0.810	785,542
2026-01-09	0.870	0.870	0.860	0.870	0.810	393,315
2026-01-08	0.870	0.870	0.860	0.870	0.810	2,519,421
2026-01-07	0.860	0.870	0.860	0.870	0.810	611,916
2026-01-06	0.860	0.870	0.860	0.860	0.801	1,730,203
2026-01-05	0.870	0.870	0.860	0.870	0.810	1,468,478
2025-12-30	0.870	0.870	0.860	0.870	0.810	1,024,297
2025-12-29	0.870	0.880	0.860	0.860	0.801	1,754,102
2025-12-26	0.880	0.890	0.870	0.870	0.810	1,191,296
2025-12-25	0.880	0.880	0.870	0.870	0.810	1,395,439
2025-12-24	0.870	0.880	0.860	0.880	0.819	363,007
2025-12-23	0.870	0.880	0.860	0.870	0.810	1,381,512
2025-12-22	0.860	0.870	0.860	0.870	0.810	317,021
2025-12-19	0.860	0.880	0.860	0.860	0.801	723,401
2025-12-18	0.870	0.880	0.860	0.860	0.801	1,199,537
2025-12-17	0.870	0.880	0.860	0.860	0.801	3,387,217
2025-12-16	0.890	0.890	0.870	0.880	0.819	651,220
2025-12-15	0.880	0.890	0.880	0.890	0.829	175,530
2025-12-12	0.880	0.910	0.880	0.880	0.819	2,117,000
2025-12-11	0.880	0.890	0.870	0.880	0.819	674,413
2025-12-09	0.870	0.880	0.870	0.880	0.819	201,601
2025-12-08	0.870	0.880	0.870	0.870	0.810	1,092,103
2025-12-04	0.880	0.890	0.870	0.880	0.819	540,125
2025-12-03	0.880	0.890	0.870	0.870	0.810	1,353,410
2025-12-02	0.890	0.890	0.870	0.890	0.829	1,214,875
2025-12-01	0.880	0.890	0.880	0.890	0.829	840,827
2025-11-28	0.880	0.880	0.870	0.880	0.819	121,616
2025-11-27	0.880	0.880	0.870	0.870	0.810	180,500
2025-11-26	0.880	0.880	0.870	0.880	0.819	706,611
2025-11-25	0.870	0.880	0.850	0.880	0.819	735,760
2025-11-24	0.880	0.880	0.810	0.860	0.801	3,568,393
2025-11-21	0.890	0.890	0.880	0.880	0.819	1,940,276
2025-11-20	0.880	0.890	0.870	0.890	0.829	978,312
2025-11-19	0.870	0.880	0.860	0.880	0.819	191,232
2025-11-18	0.870	0.880	0.870	0.870	0.810	571,914
2025-11-17	0.880	0.890	0.870	0.880	0.819	5,742,931
2025-11-14	0.880	0.890	0.870	0.880	0.819	686,003
2025-11-13	0.880	0.890	0.870	0.880	0.819	1,440,736
2025-11-12	0.890	0.890	0.870	0.890	0.829	1,388,906
2025-11-11	0.870	0.890	0.870	0.890	0.829	1,040,616
2025-11-10	0.870	0.890	0.860	0.860	0.801	3,737,002
2025-11-07	0.890	0.910	0.870	0.880	0.819	14,183,760
2025-11-06	0.930	0.940	0.920	0.940	0.875	895,000
2025-11-05	0.920	0.930	0.920	0.920	0.856	1,810,100
2025-11-04	0.930	0.930	0.920	0.920	0.856	1,864,510
2025-11-03	0.940	0.940	0.920	0.920	0.856	1,205,612
2025-10-31	0.940	0.940	0.930	0.940	0.875	523,311
2025-10-30	0.930	0.940	0.930	0.930	0.866	233,310
2025-10-29	0.930	0.950	0.920	0.930	0.866	1,587,010
2025-10-28	0.920	0.930	0.920	0.930	0.866	2,628,271
2025-10-27	0.940	0.940	0.920	0.930	0.866	800,700
2025-10-24	0.940	0.940	0.920	0.940	0.875	1,530,571
2025-10-22	0.930	0.940	0.920	0.940	0.875	741,329
2025-10-21	0.930	0.940	0.920	0.940	0.875	894,600
2025-10-20	0.940	0.940	0.930	0.930	0.866	2,504,014

← NewerPage 4 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.