Ekarat Engineering Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	0.940	0.940	0.930	0.930	0.866	2,504,014
2025-10-17	0.950	0.950	0.930	0.940	0.875	550,334
2025-10-16	0.940	0.950	0.930	0.950	0.884	3,445,500
2025-10-15	0.940	0.950	0.940	0.940	0.875	916,704
2025-10-14	0.950	0.950	0.940	0.940	0.875	917,760
2025-10-10	0.950	0.950	0.940	0.950	0.884	787,659
2025-10-09	0.950	0.950	0.940	0.950	0.884	2,117,940
2025-10-08	0.950	0.950	0.940	0.950	0.884	1,772,700
2025-10-07	0.950	0.960	0.950	0.950	0.884	593,746
2025-10-06	0.960	0.960	0.940	0.950	0.884	1,873,162
2025-10-03	0.960	0.960	0.950	0.960	0.894	3,217,400
2025-10-02	0.960	0.960	0.950	0.960	0.894	1,104,211
2025-10-01	0.960	0.960	0.950	0.960	0.894	545,206
2025-09-30	0.970	0.970	0.950	0.960	0.894	1,679,804
2025-09-29	0.970	0.970	0.950	0.960	0.894	1,117,296
2025-09-26	0.970	0.980	0.960	0.970	0.903	2,642,304
2025-09-25	0.970	0.970	0.960	0.960	0.894	769,234
2025-09-24	0.970	0.970	0.960	0.960	0.894	396,301
2025-09-23	0.980	0.980	0.960	0.970	0.903	376,339
2025-09-22	0.970	0.980	0.960	0.970	0.903	2,489,011
2025-09-19	0.970	0.970	0.960	0.970	0.903	1,069,776
2025-09-18	0.980	0.980	0.960	0.970	0.903	1,709,461
2025-09-17	0.980	0.980	0.970	0.970	0.903	586,321
2025-09-16	0.980	0.980	0.970	0.980	0.912	546,767
2025-09-15	0.980	0.990	0.970	0.980	0.912	1,227,013
2025-09-12	0.970	0.990	0.970	0.980	0.912	2,340,110
2025-09-11	0.980	0.980	0.970	0.970	0.903	1,729,199
2025-09-10	0.970	0.980	0.970	0.970	0.903	945,423
2025-09-09	0.970	0.980	0.960	0.970	0.903	1,897,303
2025-09-08	0.960	0.970	0.960	0.970	0.903	2,201,321
2025-09-05	0.960	0.970	0.960	0.960	0.894	2,396,889
2025-09-04	0.960	0.970	0.950	0.960	0.894	3,458,317
2025-09-03	0.950	0.970	0.950	0.950	0.884	6,344,574
2025-09-02	0.950	0.960	0.940	0.950	0.884	2,795,712
2025-09-01	0.950	0.960	0.950	0.950	0.884	1,127,971
2025-08-29	0.960	0.960	0.940	0.960	0.894	1,431,261
2025-08-28	0.960	0.960	0.950	0.960	0.894	1,154,981
2025-08-27	0.950	0.960	0.950	0.960	0.894	437,629
2025-08-26	0.960	0.960	0.950	0.950	0.884	2,329,919
2025-08-25	0.950	0.960	0.950	0.960	0.894	311,167
2025-08-22	0.950	0.960	0.940	0.950	0.884	1,270,459
2025-08-21	0.950	0.950	0.940	0.950	0.884	2,320,000
2025-08-20	0.940	0.950	0.940	0.950	0.884	472,103
2025-08-19	0.960	0.960	0.940	0.940	0.875	2,000,971
2025-08-18	0.950	0.960	0.950	0.950	0.884	2,172,469
2025-08-15	0.950	0.970	0.950	0.960	0.894	2,138,496
2025-08-14	0.950	0.970	0.940	0.950	0.884	3,535,862
2025-08-13	0.960	0.970	0.940	0.950	0.884	14,641,360
2025-08-08	1.000	1.020	1.000	1.020	0.950	6,978,835
2025-08-07	1.000	1.020	0.990	1.010	0.940	6,931,442
2025-08-06	0.980	1.000	0.980	1.000	0.931	4,656,971
2025-08-05	0.970	0.980	0.970	0.980	0.912	4,529,321
2025-08-04	0.970	0.980	0.960	0.980	0.912	1,198,266
2025-08-01	0.980	0.990	0.970	0.970	0.903	1,507,179
2025-07-31	0.990	0.990	0.970	0.970	0.903	4,387,640
2025-07-30	0.970	0.980	0.960	0.980	0.912	4,158,164
2025-07-29	0.950	0.980	0.950	0.970	0.903	4,445,837
2025-07-25	0.960	0.960	0.950	0.950	0.884	673,604
2025-07-24	0.950	0.960	0.940	0.960	0.894	2,817,911
2025-07-23	0.940	0.960	0.940	0.960	0.894	5,007,544

← NewerPage 5 of 21 · 1,213 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.