EMC Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.020	0.020	0.010	0.010	0.010	601,648
2026-07-20	0.020	0.020	0.010	0.020	0.020	8,937,302
2026-07-17	0.010	0.020	0.010	0.020	0.020	514,300
2026-07-16	0.020	0.020	0.010	0.020	0.020	206,400
2026-07-15	0.020	0.020	0.010	0.020	0.020	387,009
2026-07-14	0.020	0.020	0.010	0.020	0.020	426,600
2026-07-13	0.020	0.020	0.010	0.020	0.020	291,000
2026-07-10	0.020	0.020	0.010	0.020	0.020	326,709
2026-07-09	0.020	0.020	0.020	0.020	0.020	222,500
2026-07-08	0.020	0.020	0.010	0.020	0.020	139,300
2026-07-07	0.020	0.020	0.020	0.020	0.020	75,000
2026-07-06	0.020	0.020	0.010	0.020	0.020	205,500
2026-07-03	0.020	0.020	0.010	0.020	0.020	481,100
2026-07-02	0.020	0.020	0.010	0.020	0.020	50,500
2026-07-01	0.020	0.020	0.010	0.020	0.020	197,401
2026-06-30	0.020	0.020	0.010	0.020	0.020	110,000
2026-06-29	0.020	0.020	0.010	0.020	0.020	68,356
2026-06-26	0.020	0.020	0.020	0.020	0.020	2,419,708
2026-06-25	0.020	0.020	0.010	0.020	0.020	2,045,300
2026-06-24	0.020	0.020	0.010	0.020	0.020	123,700
2026-06-23	0.020	0.020	0.010	0.020	0.020	175,902
2026-06-22	0.020	0.020	0.010	0.020	0.020	1,131,500
2026-06-19	0.020	0.020	0.010	0.020	0.020	594,900
2026-06-18	0.020	0.020	0.010	0.020	0.020	534,800
2026-06-17	0.020	0.020	0.010	0.020	0.020	1,679,300
2026-06-16	0.020	0.020	0.010	0.020	0.020	2,142,699
2026-06-15	0.020	0.020	0.020	0.020	0.020	207,502
2026-06-12	0.020	0.020	0.020	0.020	0.020	2,124,602
2026-06-11	0.020	0.020	0.010	0.020	0.020	2,401,651
2026-06-10	0.020	0.020	0.010	0.020	0.020	1,268,800
2026-06-09	0.020	0.020	0.010	0.020	0.020	513,900
2026-06-08	0.020	0.020	0.010	0.020	0.020	150,201
2026-06-05	0.020	0.020	0.010	0.020	0.020	291,700
2026-06-04	0.010	0.020	0.010	0.020	0.020	2,104,500
2026-06-02	0.010	0.020	0.010	0.020	0.020	2,330,402
2026-05-29	0.020	0.020	0.010	0.020	0.020	5,113,700
2026-05-28	0.020	0.020	0.010	0.020	0.020	255,400
2026-05-27	0.020	0.020	0.020	0.020	0.020	102,600
2026-05-26	0.010	0.020	0.010	0.020	0.020	135,800
2026-05-25	0.020	0.020	0.010	0.020	0.020	35,061,398
2026-05-22	0.020	0.020	0.010	0.020	0.020	7,894,000
2026-05-21	0.020	0.020	0.010	0.020	0.020	5,671,000
2026-05-20	0.020	0.020	0.010	0.020	0.020	5,172,809
2026-05-19	0.020	0.020	0.010	0.020	0.020	5,169,100
2026-05-18	0.020	0.020	0.010	0.020	0.020	852,801
2026-05-15	0.010	0.020	0.010	0.020	0.020	2,593,600
2026-05-14	0.020	0.020	0.020	0.020	0.020	172,000
2026-05-13	0.020	0.020	0.010	0.020	0.020	183,700
2026-05-12	0.020	0.020	0.010	0.020	0.020	1,321,300
2026-05-11	0.020	0.020	0.010	0.020	0.020	9,219,100
2026-05-08	0.020	0.020	0.020	0.020	0.020	42,358,262
2026-05-07	0.020	0.020	0.010	0.020	0.020	1,049,500
2026-05-06	0.020	0.020	0.010	0.020	0.020	4,756,700
2026-05-05	0.020	0.020	0.020	0.020	0.020	26,243,801
2026-04-30	0.030	0.030	0.020	0.030	0.030	1,309,600
2026-04-29	0.020	0.030	0.020	0.030	0.030	1,690,700
2026-04-28	0.020	0.030	0.020	0.030	0.030	4,696,700
2026-04-27	0.020	0.030	0.020	0.030	0.030	2,803,014
2026-04-24	0.020	0.030	0.020	0.030	0.030	5,182,000
2026-04-23	0.020	0.030	0.020	0.030	0.030	21,018,221

← NewerPage 2 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.