Ekarat Engineering Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	1.010	1.040	1.000	1.010	0.846	5,918,110
2025-04-18	1.020	1.020	1.000	1.010	0.846	2,462,306
2025-04-17	0.990	1.020	0.990	1.010	0.846	2,430,509
2025-04-16	1.000	1.000	0.990	0.990	0.829	1,263,655
2025-04-11	1.010	1.010	0.990	0.990	0.829	1,147,597
2025-04-10	0.990	1.010	0.990	1.000	0.838	1,919,323
2025-04-09	0.980	0.990	0.970	0.980	0.821	2,977,351
2025-04-08	1.000	1.010	0.970	0.970	0.813	9,049,899
2025-04-04	1.010	1.020	1.000	1.010	0.846	1,233,808
2025-04-03	1.010	1.020	1.000	1.010	0.846	1,595,205
2025-04-02	1.010	1.020	1.000	1.010	0.846	1,435,033
2025-04-01	1.010	1.010	1.000	1.010	0.846	468,337
2025-03-31	1.000	1.010	1.000	1.000	0.838	1,269,805
2025-03-28	1.010	1.010	1.000	1.010	0.846	1,415,300
2025-03-27	1.010	1.010	1.000	1.010	0.846	378,810
2025-03-26	1.010	1.020	1.000	1.010	0.846	2,175,126
2025-03-25	1.020	1.020	1.010	1.010	0.846	559,418
2025-03-24	1.010	1.020	1.000	1.010	0.846	407,900
2025-03-21	1.020	1.020	1.000	1.010	0.846	1,100,952
2025-03-20	1.020	1.020	1.010	1.010	0.846	1,470,459
2025-03-19	1.010	1.020	1.000	1.020	0.855	7,333,754
2025-03-18	1.010	1.020	1.000	1.010	0.846	1,992,639
2025-03-17	1.010	1.020	1.000	1.010	0.846	871,808
2025-03-14	1.010	1.020	1.000	1.010	0.846	1,597,027
2025-03-13	1.010	1.020	1.000	1.010	0.846	2,409,006
2025-03-12	1.010	1.020	1.000	1.020	0.855	1,741,601
2025-03-11	1.020	1.020	1.000	1.010	0.846	1,912,210
2025-03-10	1.020	1.020	1.010	1.020	0.855	2,031,105
2025-03-07	1.010	1.020	1.000	1.010	0.846	3,541,402
2025-03-06	1.020	1.030	1.010	1.010	0.846	1,452,552
2025-03-05	1.010	1.040	1.010	1.020	0.855	6,072,106
2025-03-04	1.030	1.030	1.010	1.020	0.855	1,855,300
2025-03-03	1.030	1.040	1.020	1.020	0.855	3,533,011
2025-02-28	1.010	1.020	0.990	1.020	0.855	7,318,712
2025-02-27	1.010	1.020	1.010	1.010	0.846	3,608,002
2025-02-26	1.030	1.050	1.010	1.010	0.846	22,786,590
2025-02-25	0.990	1.000	0.980	0.990	0.829	2,620,320
2025-02-24	0.990	1.000	0.980	0.980	0.821	904,310
2025-02-21	0.990	1.000	0.980	0.990	0.829	1,924,911
2025-02-20	0.990	1.000	0.980	0.980	0.821	1,527,817
2025-02-19	0.980	1.000	0.980	0.990	0.829	1,524,051
2025-02-18	0.980	0.990	0.960	0.980	0.821	2,675,300
2025-02-17	0.960	0.980	0.950	0.970	0.813	1,157,439
2025-02-14	0.960	0.970	0.950	0.960	0.804	2,015,200
2025-02-13	0.950	0.960	0.940	0.960	0.804	1,823,840
2025-02-11	0.940	0.960	0.940	0.950	0.796	1,777,363
2025-02-10	0.950	0.960	0.940	0.950	0.796	1,231,200
2025-02-07	0.950	0.960	0.930	0.950	0.796	4,275,372
2025-02-06	0.970	0.980	0.950	0.960	0.804	3,234,011
2025-02-05	0.980	0.980	0.960	0.970	0.813	2,327,713
2025-02-04	0.970	0.980	0.970	0.970	0.813	1,246,400
2025-02-03	0.980	0.980	0.960	0.970	0.813	5,946,721
2025-01-31	1.000	1.000	0.980	1.000	0.838	1,039,000
2025-01-30	1.000	1.010	0.980	0.990	0.829	2,440,395
2025-01-29	1.000	1.010	0.990	0.990	0.829	953,600
2025-01-28	1.010	1.020	0.990	1.010	0.846	1,930,222
2025-01-27	1.000	1.030	0.990	1.010	0.846	11,827,310
2025-01-24	0.990	0.990	0.980	0.980	0.821	274,401
2025-01-23	0.990	1.000	0.980	0.980	0.821	1,147,901
2025-01-22	0.990	1.000	0.980	0.990	0.829	763,300

← NewerPage 7 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.