Ekarat Engineering Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	0.990	1.000	0.980	0.990	0.829	1,188,201
2025-01-20	0.970	0.990	0.970	0.990	0.829	1,537,401
2025-01-17	0.990	0.990	0.960	0.980	0.821	4,677,621
2025-01-16	0.990	1.000	0.980	0.990	0.829	2,560,025
2025-01-15	1.000	1.000	0.990	1.000	0.838	1,851,500
2025-01-14	1.020	1.030	0.990	1.000	0.838	5,603,911
2025-01-13	0.970	1.020	0.970	1.020	0.855	8,112,721
2025-01-10	0.960	0.980	0.960	0.980	0.821	2,214,958
2025-01-09	0.990	1.000	0.960	0.970	0.813	5,008,607
2025-01-08	1.000	1.000	0.990	0.990	0.829	626,206
2025-01-07	0.990	1.000	0.980	0.990	0.829	1,197,306
2025-01-06	1.020	1.020	0.980	1.000	0.838	4,171,779
2025-01-03	1.010	1.030	0.990	1.020	0.855	6,246,091
2025-01-02	1.020	1.020	0.990	1.010	0.846	3,983,805
2024-12-30	0.980	1.020	0.980	1.020	0.855	2,773,052
2024-12-27	1.000	1.010	0.980	0.990	0.829	3,888,242
2024-12-26	1.000	1.020	0.990	1.010	0.846	13,132,840
2024-12-25	0.950	1.000	0.950	1.000	0.838	9,708,421
2024-12-24	0.960	0.960	0.950	0.950	0.796	330,753
2024-12-23	0.960	0.960	0.950	0.950	0.796	928,802
2024-12-20	0.940	0.950	0.940	0.940	0.788	403,811
2024-12-19	0.950	0.950	0.940	0.950	0.796	523,874
2024-12-18	0.950	0.960	0.940	0.950	0.796	1,226,406
2024-12-17	0.940	0.960	0.940	0.950	0.796	823,805
2024-12-16	0.950	0.950	0.930	0.940	0.788	1,718,188
2024-12-13	0.950	0.960	0.950	0.950	0.796	265,902
2024-12-12	0.960	0.960	0.950	0.950	0.796	271,401
2024-12-11	0.950	0.960	0.950	0.950	0.796	560,006
2024-12-09	0.960	0.960	0.950	0.950	0.796	375,272
2024-12-06	0.950	0.960	0.950	0.960	0.804	1,864,901
2024-12-04	0.950	0.960	0.940	0.960	0.804	2,271,101
2024-12-03	0.950	0.960	0.940	0.960	0.804	936,514
2024-12-02	0.920	0.950	0.910	0.950	0.796	2,612,528
2024-11-29	0.920	0.930	0.920	0.920	0.771	496,621
2024-11-28	0.920	0.940	0.910	0.920	0.771	824,510
2024-11-27	0.930	0.930	0.910	0.920	0.771	2,351,703
2024-11-26	0.930	0.940	0.920	0.930	0.779	1,167,221
2024-11-25	0.940	0.950	0.910	0.930	0.779	2,758,513
2024-11-22	0.950	0.960	0.930	0.930	0.779	3,665,601
2024-11-21	0.950	0.970	0.950	0.950	0.796	2,522,112
2024-11-20	0.970	0.970	0.950	0.960	0.804	2,680,901
2024-11-19	0.960	0.970	0.960	0.970	0.813	1,644,906
2024-11-18	0.960	0.970	0.950	0.970	0.813	2,039,231
2024-11-15	0.970	0.980	0.960	0.960	0.804	1,700,280
2024-11-14	0.980	0.980	0.960	0.970	0.813	1,348,350
2024-11-13	0.970	0.980	0.960	0.970	0.813	1,746,067
2024-11-12	0.980	0.980	0.950	0.970	0.813	3,909,403
2024-11-11	0.970	0.990	0.960	0.970	0.813	17,756,500
2024-11-08	0.930	0.940	0.920	0.930	0.779	1,219,505
2024-11-07	0.920	0.940	0.920	0.940	0.788	1,031,044
2024-11-06	0.920	0.930	0.920	0.920	0.771	386,216
2024-11-05	0.910	0.930	0.910	0.930	0.779	339,003
2024-11-04	0.910	0.920	0.910	0.910	0.762	232,143
2024-11-01	0.920	0.930	0.910	0.920	0.771	473,301
2024-10-31	0.920	0.920	0.910	0.920	0.771	131,500
2024-10-30	0.930	0.930	0.920	0.920	0.771	192,732
2024-10-29	0.920	0.930	0.910	0.930	0.779	463,601
2024-10-28	0.920	0.930	0.910	0.920	0.771	652,573
2024-10-25	0.920	0.930	0.920	0.920	0.771	256,727
2024-10-24	0.930	0.930	0.910	0.920	0.771	574,165

← NewerPage 8 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.