Ekarat Engineering Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	0.920	0.930	0.920	0.920	0.771	835,210
2024-10-21	0.930	0.930	0.920	0.930	0.779	369,555
2024-10-18	0.920	0.930	0.920	0.930	0.779	506,301
2024-10-17	0.940	0.940	0.920	0.930	0.779	667,921
2024-10-16	0.920	0.940	0.910	0.940	0.788	683,046
2024-10-15	0.930	0.940	0.920	0.920	0.771	702,944
2024-10-11	0.940	0.940	0.930	0.940	0.788	683,402
2024-10-10	0.940	0.940	0.930	0.940	0.788	476,601
2024-10-09	0.940	0.940	0.920	0.940	0.788	520,097
2024-10-08	0.930	0.940	0.920	0.930	0.779	785,998
2024-10-07	0.920	0.940	0.920	0.930	0.779	209,301
2024-10-04	0.930	0.950	0.920	0.930	0.779	2,010,109
2024-10-03	0.940	0.960	0.930	0.940	0.788	1,052,922
2024-10-02	0.950	0.960	0.940	0.940	0.788	1,355,602
2024-10-01	0.950	0.960	0.950	0.950	0.796	1,209,440
2024-09-30	0.960	0.960	0.950	0.950	0.796	272,553
2024-09-27	0.970	0.970	0.950	0.960	0.804	774,328
2024-09-26	0.960	0.970	0.950	0.960	0.804	843,523
2024-09-25	0.970	0.980	0.950	0.960	0.804	2,432,746
2024-09-24	0.970	0.970	0.960	0.960	0.804	489,637
2024-09-23	0.950	0.970	0.950	0.960	0.804	762,711
2024-09-20	0.950	0.970	0.950	0.950	0.796	849,211
2024-09-19	0.960	0.970	0.950	0.960	0.804	1,441,306
2024-09-18	0.970	0.980	0.950	0.970	0.813	1,460,616
2024-09-17	0.960	0.980	0.950	0.960	0.804	5,168,698
2024-09-16	0.950	0.960	0.930	0.950	0.796	2,916,683
2024-09-13	0.940	0.950	0.930	0.940	0.788	1,271,265
2024-09-12	0.940	0.940	0.910	0.930	0.779	2,177,417
2024-09-11	0.950	0.960	0.930	0.930	0.779	3,125,300
2024-09-10	0.970	0.970	0.950	0.950	0.796	1,999,505
2024-09-09	0.940	0.970	0.930	0.960	0.804	7,277,771
2024-09-06	0.910	0.930	0.910	0.930	0.779	5,867,656
2024-09-05	0.900	0.910	0.890	0.910	0.762	2,184,921
2024-09-04	0.910	0.910	0.880	0.900	0.754	898,668
2024-09-03	0.910	0.910	0.900	0.910	0.762	817,100
2024-09-02	0.910	0.910	0.890	0.910	0.762	622,610
2024-08-30	0.900	0.910	0.890	0.900	0.754	627,725
2024-08-29	0.920	0.920	0.900	0.900	0.754	231,750
2024-08-28	0.920	0.920	0.900	0.910	0.762	856,969
2024-08-27	0.900	0.920	0.900	0.910	0.762	1,384,809
2024-08-26	0.890	0.920	0.880	0.900	0.754	5,401,624
2024-08-23	0.890	0.890	0.880	0.880	0.737	1,140,261
2024-08-22	0.880	0.890	0.870	0.890	0.746	1,408,751
2024-08-21	0.880	0.880	0.870	0.880	0.737	1,308,502
2024-08-20	0.870	0.880	0.870	0.870	0.729	620,305
2024-08-19	0.860	0.880	0.840	0.860	0.721	2,719,217
2024-08-16	0.840	0.860	0.840	0.850	0.712	994,205
2024-08-15	0.870	0.870	0.830	0.850	0.712	2,955,601
2024-08-14	0.880	0.890	0.850	0.860	0.721	3,930,709
2024-08-13	0.850	0.870	0.850	0.860	0.721	268,527
2024-08-09	0.860	0.860	0.840	0.850	0.712	665,205
2024-08-08	0.850	0.860	0.840	0.850	0.712	412,825
2024-08-07	0.830	0.860	0.830	0.850	0.712	493,300
2024-08-06	0.840	0.850	0.830	0.840	0.704	369,364
2024-08-05	0.860	0.860	0.810	0.840	0.704	1,771,770
2024-08-02	0.860	0.870	0.850	0.850	0.712	864,700
2024-08-01	0.860	0.870	0.850	0.850	0.712	522,300
2024-07-31	0.860	0.870	0.850	0.850	0.712	709,910
2024-07-30	0.870	0.880	0.860	0.860	0.721	871,704
2024-07-26	0.860	0.870	0.850	0.870	0.729	877,303

← NewerPage 9 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.