EMC Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.010	0.020	0.010	0.020	0.020	13,716,921
2026-10-19	0.020	0.020	0.010	0.020	0.020	1,617,200
2026-10-15	0.020	0.020	0.010	0.020	0.020	8,247,800
2026-10-14	0.020	0.030	0.010	0.020	0.020	40,409,700
2026-10-12	0.020	0.020	0.020	0.020	0.020	466,900
2026-10-09	0.020	0.030	0.010	0.020	0.020	150,539,500
2026-10-08	0.020	0.020	0.010	0.020	0.020	630,300
2026-10-07	0.020	0.020	0.010	0.010	0.010	509,928
2026-10-06	0.020	0.020	0.010	0.010	0.010	119,606
2026-10-05	0.020	0.020	0.020	0.020	0.020	69,407
2026-10-02	0.020	0.020	0.010	0.020	0.020	1,077,630
2026-10-01	0.020	0.020	0.010	0.020	0.020	2,013,608
2026-09-30	0.010	0.020	0.010	0.020	0.020	4,863,200
2026-09-29	0.020	0.020	0.010	0.020	0.020	1,510,900
2026-09-28	0.020	0.020	0.010	0.020	0.020	1,553,100
2026-09-25	0.020	0.020	0.020	0.020	0.020	454,080
2026-09-24	0.020	0.020	0.020	0.020	0.020	372,100
2026-09-23	0.020	0.020	0.010	0.020	0.020	404,900
2026-09-22	0.020	0.020	0.010	0.020	0.020	323,900
2026-09-21	0.020	0.020	0.010	0.020	0.020	2,791,600
2026-09-18	0.010	0.020	0.010	0.020	0.020	805,100
2026-09-17	0.020	0.020	0.010	0.020	0.020	1,656,300
2026-09-16	0.020	0.020	0.010	0.020	0.020	1,442,700
2026-09-15	0.010	0.020	0.010	0.020	0.020	4,357,308
2026-09-14	0.020	0.020	0.010	0.020	0.020	6,288,350
2026-09-11	0.010	0.020	0.010	0.020	0.020	4,793,300
2026-09-10	0.010	0.020	0.010	0.020	0.020	6,204,373
2026-09-09	0.020	0.020	0.010	0.020	0.020	2,201,200
2026-09-08	0.020	0.020	0.010	0.020	0.020	116,901
2026-09-07	0.010	0.020	0.010	0.020	0.020	16,782,000
2026-09-04	0.020	0.020	0.010	0.020	0.020	87,300
2026-09-03	0.010	0.020	0.010	0.020	0.020	608,040
2026-09-02	0.010	0.020	0.010	0.020	0.020	1,219,209
2026-09-01	0.020	0.020	0.010	0.020	0.020	1,704,007
2026-08-31	0.020	0.020	0.010	0.020	0.020	1,187,400
2026-08-28	0.020	0.020	0.010	0.020	0.020	44,630,609
2026-08-27	0.020	0.020	0.010	0.020	0.020	10,839,100
2026-08-26	0.020	0.020	0.010	0.020	0.020	62,003
2026-08-25	0.010	0.020	0.010	0.020	0.020	3,167,900
2026-08-24	0.010	0.020	0.010	0.020	0.020	323,375
2026-08-21	0.020	0.020	0.010	0.020	0.020	1,997,400
2026-08-20	0.020	0.020	0.010	0.020	0.020	4,407,400
2026-08-19	0.020	0.020	0.010	0.020	0.020	3,125,100
2026-08-18	0.020	0.020	0.010	0.020	0.020	2,949,904
2026-08-17	0.010	0.020	0.010	0.020	0.020	3,061,901
2026-08-14	0.020	0.020	0.010	0.020	0.020	3,851,300
2026-08-13	0.020	0.020	0.010	0.020	0.020	3,566,200
2026-08-11	0.020	0.020	0.010	0.020	0.020	2,131,302
2026-08-10	0.020	0.020	0.010	0.020	0.020	20,813,000
2026-08-07	0.020	0.030	0.020	0.030	0.030	59,788,422
2026-08-06	0.020	0.030	0.010	0.030	0.030	164,156,594
2026-08-05	0.020	0.020	0.010	0.020	0.020	26,949,301
2026-08-04	0.020	0.020	0.010	0.020	0.020	22,079,004
2026-08-03	0.020	0.020	0.010	0.020	0.020	21,026,900
2026-07-31	0.020	0.020	0.010	0.020	0.020	62,281,398
2026-07-30	0.020	0.020	0.010	0.020	0.020	80,250,703
2026-07-27	0.020	0.020	0.010	0.020	0.020	140,600
2026-07-24	0.020	0.020	0.010	0.020	0.020	1,713,100
2026-07-23	0.020	0.020	0.020	0.020	0.020	447,100
2026-07-22	0.020	0.020	0.010	0.010	0.010	316,799

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.