EMC Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	0.030	0.030	0.020	0.030	0.030	6,121,100
2026-01-21	0.030	0.030	0.020	0.030	0.030	7,309,200
2026-01-20	0.030	0.030	0.020	0.030	0.030	16,984,400
2026-01-19	0.020	0.030	0.020	0.030	0.030	248,408
2026-01-16	0.030	0.030	0.020	0.020	0.020	1,289,301
2026-01-15	0.030	0.030	0.020	0.030	0.030	674,400
2026-01-14	0.030	0.030	0.020	0.030	0.030	154,500
2026-01-13	0.020	0.030	0.020	0.030	0.030	833,500
2026-01-12	0.020	0.030	0.020	0.030	0.030	38,688,301
2026-01-09	0.030	0.030	0.020	0.030	0.030	538,700
2026-01-08	0.030	0.030	0.020	0.020	0.020	1,058,309
2026-01-07	0.020	0.030	0.020	0.030	0.030	127,900
2026-01-06	0.030	0.030	0.020	0.030	0.030	68,000
2026-01-05	0.030	0.030	0.020	0.030	0.030	119,200
2025-12-30	0.030	0.030	0.020	0.030	0.030	493,400
2025-12-29	0.030	0.030	0.020	0.030	0.030	4,599,129
2025-12-26	0.020	0.030	0.020	0.030	0.030	306,265
2025-12-25	0.030	0.030	0.020	0.020	0.020	720,729
2025-12-24	0.020	0.030	0.020	0.030	0.030	29,100
2025-12-23	0.030	0.030	0.020	0.020	0.020	2,505,800
2025-12-22	0.030	0.030	0.020	0.030	0.030	234,000
2025-12-19	0.030	0.030	0.030	0.030	0.030	187,200
2025-12-18	0.030	0.030	0.020	0.030	0.030	4,951,301
2025-12-17	0.020	0.030	0.020	0.030	0.030	992,500
2025-12-16	0.020	0.030	0.020	0.030	0.030	57,000
2025-12-15	0.020	0.030	0.020	0.030	0.030	734,100
2025-12-12	0.030	0.030	0.020	0.030	0.030	1,876,000
2025-12-11	0.040	0.040	0.020	0.020	0.020	5,300,000
2025-12-09	0.040	0.040	0.030	0.040	0.040	68,100
2025-12-08	0.040	0.040	0.030	0.040	0.040	66,529
2025-12-04	0.030	0.040	0.030	0.040	0.040	528,100
2025-12-03	0.030	0.040	0.030	0.040	0.040	340,700
2025-12-02	0.040	0.040	0.030	0.030	0.030	783,600
2025-12-01	0.030	0.040	0.020	0.030	0.030	26,605,301
2025-11-28	0.030	0.040	0.020	0.030	0.030	12,797,400
2025-11-27	0.030	0.040	0.030	0.030	0.030	2,433,400
2025-11-26	0.030	0.040	0.030	0.030	0.030	78,200
2025-11-25	0.040	0.040	0.030	0.040	0.040	422,200
2025-11-24	0.040	0.040	0.030	0.040	0.040	67,282,000
2025-11-21	0.040	0.040	0.030	0.040	0.040	586,600
2025-11-20	0.040	0.040	0.030	0.040	0.040	714,400
2025-11-19	0.030	0.040	0.030	0.040	0.040	2,860,300
2025-11-18	0.040	0.040	0.030	0.040	0.040	141,958
2025-11-17	0.040	0.040	0.030	0.030	0.030	163,800
2025-11-14	0.030	0.040	0.030	0.040	0.040	20,129
2025-11-13	0.040	0.040	0.030	0.040	0.040	3,325,400
2025-11-12	0.040	0.040	0.030	0.040	0.040	6,017,400
2025-11-11	0.040	0.050	0.030	0.040	0.040	12,148,100
2025-11-10	0.040	0.050	0.040	0.040	0.040	6,463,200
2025-11-07	0.050	0.050	0.040	0.040	0.040	1,448,951
2025-11-06	0.040	0.050	0.040	0.040	0.040	1,928,600
2025-11-05	0.040	0.050	0.040	0.040	0.040	37,942,000
2025-11-04	0.050	0.050	0.040	0.040	0.040	2,183,601
2025-11-03	0.040	0.050	0.040	0.050	0.050	930,500
2025-10-31	0.050	0.050	0.040	0.040	0.040	129,600
2025-10-30	0.040	0.050	0.040	0.040	0.040	92,500
2025-10-29	0.050	0.050	0.040	0.050	0.050	5,900,700
2025-10-28	0.040	0.050	0.040	0.050	0.050	1,053,300
2025-10-27	0.050	0.050	0.040	0.050	0.050	4,377,100
2025-10-24	0.040	0.050	0.040	0.050	0.050	6,292,800

← NewerPage 4 of 21 · 1,217 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.