Ekarat Engineering Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	0.940	0.960	0.930	0.940	0.875	5,274,888
2025-07-21	0.950	0.950	0.930	0.940	0.875	4,388,535
2025-07-18	0.930	0.950	0.930	0.950	0.884	5,435,621
2025-07-17	0.920	0.940	0.920	0.930	0.866	4,413,277
2025-07-16	0.920	0.930	0.920	0.920	0.856	375,109
2025-07-15	0.920	0.930	0.920	0.920	0.856	492,560
2025-07-14	0.930	0.930	0.920	0.920	0.856	841,326
2025-07-11	0.930	0.930	0.920	0.920	0.856	398,211
2025-07-09	0.920	0.930	0.920	0.930	0.866	1,868,035
2025-07-08	0.930	0.930	0.920	0.920	0.856	1,204,607
2025-07-07	0.930	0.930	0.920	0.930	0.866	925,022
2025-07-04	0.940	0.940	0.920	0.920	0.856	281,408
2025-07-03	0.930	0.940	0.920	0.940	0.875	652,403
2025-07-02	0.920	0.930	0.910	0.930	0.866	1,155,922
2025-07-01	0.920	0.920	0.910	0.920	0.856	886,902
2025-06-30	0.920	0.930	0.910	0.920	0.856	633,755
2025-06-27	0.920	0.930	0.910	0.920	0.856	872,907
2025-06-26	0.900	0.930	0.900	0.920	0.856	4,059,539
2025-06-25	0.930	0.930	0.900	0.900	0.838	6,335,176
2025-06-24	0.920	0.940	0.920	0.940	0.875	2,367,219
2025-06-23	0.910	0.920	0.900	0.910	0.847	3,624,999
2025-06-20	0.920	0.940	0.920	0.920	0.856	942,518
2025-06-19	0.950	0.950	0.910	0.920	0.856	14,180,120
2025-06-18	0.960	0.960	0.950	0.950	0.884	884,801
2025-06-17	0.960	0.960	0.950	0.960	0.894	1,100,585
2025-06-16	0.950	0.960	0.940	0.950	0.884	4,557,341
2025-06-13	0.960	0.970	0.950	0.950	0.884	6,554,335
2025-06-12	0.960	0.960	0.950	0.960	0.894	5,362,502
2025-06-11	0.950	0.970	0.950	0.960	0.894	4,396,540
2025-06-10	0.960	0.960	0.950	0.960	0.894	945,306
2025-06-09	0.960	0.970	0.950	0.960	0.894	1,067,382
2025-06-06	0.960	0.970	0.950	0.960	0.894	2,278,410
2025-06-05	0.950	0.960	0.940	0.960	0.894	4,091,224
2025-06-04	0.970	0.980	0.950	0.950	0.884	5,961,161
2025-05-30	0.970	0.980	0.960	0.970	0.903	1,539,412
2025-05-29	0.960	0.980	0.950	0.970	0.903	3,559,720
2025-05-28	0.960	0.970	0.950	0.960	0.894	1,477,119
2025-05-27	0.970	0.970	0.950	0.960	0.894	3,711,581
2025-05-26	0.960	0.970	0.960	0.960	0.894	4,248,956
2025-05-23	0.960	0.970	0.960	0.960	0.894	2,781,719
2025-05-22	0.960	0.970	0.960	0.960	0.894	1,818,849
2025-05-21	0.960	0.970	0.960	0.960	0.894	3,132,511
2025-05-20	0.970	0.970	0.950	0.960	0.894	3,587,061
2025-05-19	0.960	0.980	0.950	0.970	0.903	3,088,301
2025-05-16	0.950	0.970	0.940	0.960	0.894	4,560,369
2025-05-15	0.970	0.980	0.950	0.950	0.884	11,171,850
2025-05-14	0.990	1.000	0.970	0.980	0.912	9,157,254
2025-05-13	1.020	1.020	0.990	1.000	0.931	15,352,570
2025-05-09	1.100	1.120	1.090	1.110	0.930	49,304,359
2025-05-08	1.090	1.090	1.070	1.090	0.913	7,618,838
2025-05-07	1.090	1.100	1.070	1.090	0.913	10,386,050
2025-05-06	1.100	1.100	1.070	1.080	0.905	10,722,680
2025-05-02	1.050	1.080	1.050	1.070	0.896	14,129,750
2025-04-30	1.020	1.050	1.020	1.050	0.880	3,697,405
2025-04-29	1.010	1.030	1.010	1.030	0.863	3,528,953
2025-04-28	1.010	1.030	1.010	1.020	0.855	4,483,830
2025-04-25	1.020	1.020	1.010	1.020	0.855	1,072,600
2025-04-24	1.010	1.020	1.000	1.010	0.846	2,061,396
2025-04-23	1.010	1.020	1.010	1.010	0.846	1,764,700
2025-04-22	1.010	1.020	1.000	1.010	0.846	1,637,001

← NewerPage 6 of 21 · 1,215 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.