EMC Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	0.020	0.020	0.010	0.020	0.020	38,690,273
2026-04-21	0.020	0.020	0.010	0.020	0.020	242,803
2026-04-20	0.020	0.020	0.010	0.010	0.010	27,681,600
2026-04-17	0.020	0.020	0.020	0.020	0.020	10,394,200
2026-04-16	0.020	0.020	0.010	0.010	0.010	154,900
2026-04-10	0.020	0.020	0.010	0.020	0.020	1,817,700
2026-04-09	0.010	0.020	0.010	0.020	0.020	1,482,400
2026-04-08	0.020	0.020	0.010	0.020	0.020	547,701
2026-04-07	0.020	0.020	0.010	0.020	0.020	180,401
2026-04-03	0.020	0.020	0.010	0.020	0.020	8,463,800
2026-04-02	0.020	0.020	0.010	0.020	0.020	3,078,401
2026-04-01	0.020	0.020	0.010	0.020	0.020	61,407,301
2026-03-31	0.020	0.020	0.010	0.020	0.020	17,937,199
2026-03-30	0.020	0.020	0.010	0.020	0.020	12,128,600
2026-03-27	0.020	0.030	0.020	0.020	0.020	2,892,202
2026-03-26	0.020	0.030	0.020	0.030	0.030	1,095,000
2026-03-25	0.020	0.030	0.020	0.020	0.020	4,465,001
2026-03-24	0.020	0.030	0.010	0.020	0.020	50,742,301
2026-03-23	0.020	0.030	0.020	0.020	0.020	686,301
2026-03-20	0.020	0.030	0.020	0.030	0.030	175,500
2026-03-19	0.020	0.030	0.020	0.020	0.020	50,777,520
2026-03-18	0.030	0.030	0.010	0.030	0.030	113,264,703
2026-03-17	0.020	0.030	0.010	0.020	0.020	175,830,891
2026-03-16	0.020	0.020	0.010	0.020	0.020	68,344,328
2026-03-13	0.030	0.030	0.010	0.020	0.020	2,373,816,800
2026-03-12	0.030	0.030	0.020	0.020	0.020	4,994,700
2026-03-11	0.020	0.030	0.010	0.020	0.020	23,704,600
2026-03-10	0.020	0.020	0.010	0.020	0.020	21,394,100
2026-03-09	0.020	0.020	0.020	0.020	0.020	15,778,050
2026-03-06	0.020	0.030	0.020	0.030	0.030	36,068,809
2026-03-05	0.010	0.020	0.010	0.020	0.020	2,617,790
2026-03-04	0.030	0.030	0.020	0.020	0.020	33,962,199
2026-03-02	0.020	0.030	0.020	0.030	0.030	4,372,714
2026-02-27	0.020	0.030	0.010	0.020	0.020	10,097,900
2026-02-26	0.020	0.030	0.020	0.020	0.020	806,600
2026-02-25	0.020	0.030	0.020	0.020	0.020	472,702
2026-02-24	0.020	0.030	0.020	0.030	0.030	109,120
2026-02-23	0.030	0.030	0.020	0.030	0.030	532,304
2026-02-20	0.020	0.030	0.020	0.020	0.020	89,912
2026-02-19	0.020	0.030	0.020	0.020	0.020	1,468,800
2026-02-18	0.020	0.030	0.020	0.030	0.030	303,100
2026-02-17	0.020	0.030	0.020	0.020	0.020	139,102
2026-02-16	0.020	0.030	0.020	0.020	0.020	66,562,047
2026-02-13	0.020	0.030	0.020	0.020	0.020	43,664,801
2026-02-12	0.020	0.020	0.010	0.020	0.020	3,635,800
2026-02-11	0.020	0.020	0.010	0.020	0.020	12,799,300
2026-02-10	0.020	0.020	0.010	0.020	0.020	33,248,102
2026-02-09	0.020	0.030	0.010	0.020	0.020	90,899,000
2026-02-06	0.020	0.020	0.010	0.020	0.020	2,363,000
2026-02-05	0.020	0.020	0.020	0.020	0.020	3,537,801
2026-02-04	0.020	0.020	0.010	0.020	0.020	51,023,121
2026-02-03	0.020	0.030	0.020	0.020	0.020	11,036,000
2026-02-02	0.020	0.030	0.020	0.020	0.020	11,983,600
2026-01-30	0.020	0.030	0.020	0.020	0.020	16,047,400
2026-01-29	0.020	0.030	0.020	0.020	0.020	22,891,609
2026-01-28	0.030	0.030	0.020	0.020	0.020	15,110,960
2026-01-27	0.020	0.030	0.020	0.030	0.030	829,300
2026-01-26	0.020	0.030	0.020	0.020	0.020	1,782,700
2026-01-23	0.020	0.030	0.020	0.030	0.030	1,167,200
2026-01-22	0.030	0.030	0.020	0.030	0.030	6,121,100

← NewerPage 3 of 21 · 1,216 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.