Ekarat Engineering Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	1.080	1.080	1.060	1.070	1.070	5,388,002
2026-10-14	1.080	1.100	1.070	1.080	1.080	8,474,872
2026-10-12	1.100	1.100	1.060	1.090	1.090	10,164,601
2026-10-09	1.130	1.130	1.070	1.090	1.090	26,561,951
2026-10-08	1.120	1.140	1.110	1.120	1.120	12,094,471
2026-10-07	1.110	1.140	1.110	1.120	1.120	19,144,771
2026-10-06	1.130	1.150	1.100	1.110	1.110	24,327,508
2026-10-05	1.110	1.150	1.100	1.130	1.130	43,626,121
2026-10-02	1.100	1.120	1.090	1.100	1.100	12,877,915
2026-10-01	1.110	1.150	1.100	1.100	1.100	36,295,785
2026-09-30	1.110	1.120	1.070	1.100	1.100	44,860,600
2026-09-29	1.100	1.130	1.080	1.120	1.120	42,700,900
2026-09-28	1.060	1.130	1.040	1.100	1.100	120,628,400
2026-09-25	1.010	1.070	0.990	1.050	1.050	54,788,551
2026-09-24	1.010	1.010	1.000	1.000	1.000	2,666,502
2026-09-23	1.010	1.020	1.000	1.010	1.010	8,082,140
2026-09-22	1.040	1.040	1.000	1.010	1.010	14,307,382
2026-09-21	1.040	1.050	1.030	1.040	1.040	22,968,980
2026-09-18	1.000	1.040	0.990	1.030	1.030	21,614,199
2026-09-17	0.980	1.000	0.980	1.000	1.000	11,594,968
2026-09-16	1.010	1.020	0.980	0.980	0.980	16,388,582
2026-09-15	1.010	1.030	1.000	1.010	1.010	30,881,973
2026-09-14	1.030	1.070	1.010	1.010	1.010	68,886,719
2026-09-11	0.960	1.000	0.950	0.990	0.990	36,910,023
2026-09-10	0.940	0.960	0.940	0.960	0.960	3,537,203
2026-09-09	0.950	0.950	0.930	0.950	0.950	1,800,500
2026-09-08	0.950	0.950	0.940	0.950	0.950	243,400
2026-09-07	0.960	0.960	0.940	0.950	0.950	861,601
2026-09-04	0.930	0.950	0.930	0.940	0.940	5,044,616
2026-09-03	0.930	0.940	0.930	0.930	0.930	939,192
2026-09-02	0.940	0.950	0.930	0.930	0.930	2,912,900
2026-09-01	0.960	0.960	0.940	0.940	0.940	3,130,129
2026-08-31	0.960	0.960	0.950	0.960	0.960	2,230,549
2026-08-28	0.970	0.970	0.950	0.960	0.960	2,866,673
2026-08-27	0.970	0.980	0.960	0.970	0.970	3,871,803
2026-08-26	0.960	0.970	0.950	0.970	0.970	1,489,512
2026-08-25	0.970	0.970	0.960	0.960	0.960	2,256,601
2026-08-24	0.970	0.990	0.950	0.970	0.970	10,554,628
2026-08-21	0.970	0.990	0.960	0.960	0.960	5,439,827
2026-08-20	0.970	0.990	0.970	0.980	0.980	4,348,850
2026-08-19	0.960	1.000	0.960	0.970	0.970	10,798,224
2026-08-18	0.950	0.980	0.940	0.970	0.970	10,778,433
2026-08-17	0.940	0.960	0.940	0.950	0.950	4,366,301
2026-08-14	0.980	0.980	0.940	0.940	0.940	8,688,841
2026-08-13	0.990	0.990	0.970	0.970	0.970	7,911,243
2026-08-11	0.950	1.000	0.950	0.980	0.980	16,930,670
2026-08-10	0.960	0.980	0.940	0.950	0.950	17,223,488
2026-08-07	0.920	0.960	0.910	0.960	0.960	45,270,469
2026-08-06	0.910	0.910	0.900	0.900	0.900	475,296
2026-08-05	0.910	0.910	0.900	0.900	0.900	3,856,999
2026-08-04	0.900	0.910	0.900	0.910	0.910	1,743,032
2026-08-03	0.900	0.900	0.890	0.890	0.890	1,415,803
2026-07-31	0.890	0.900	0.890	0.890	0.890	1,527,401
2026-07-30	0.890	0.900	0.890	0.890	0.890	548,100
2026-07-27	0.890	0.900	0.890	0.900	0.900	475,103
2026-07-24	0.900	0.910	0.890	0.890	0.890	1,992,449
2026-07-23	0.910	0.910	0.900	0.900	0.900	745,017
2026-07-22	0.900	0.910	0.890	0.910	0.910	1,945,832
2026-07-21	0.900	0.910	0.890	0.900	0.900	816,504
2026-07-20	0.900	0.910	0.900	0.900	0.900	614,102

Page 1 of 4 · 240 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.