Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Thailand - Delayed Quote THB

Ekarat Engineering Public Company Limited (AKR.BK)

1.0500
+0.0200
+(1.94%)
At close: April 30 at 4:39:53 PM GMT+7
Currency in THB
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20251.02001.05001.02001.05001.05003,697,400
Apr 29, 20251.01001.03001.01001.03001.03003,528,900
Apr 28, 20251.01001.03001.01001.02001.02004,483,800
Apr 25, 20251.02001.02001.01001.02001.02001,072,600
Apr 24, 20251.01001.02001.00001.01001.01002,061,300
Apr 23, 20251.01001.02001.01001.01001.01001,764,700
Apr 22, 20251.01001.02001.00001.01001.01001,637,000
Apr 21, 20251.01001.04001.00001.01001.01005,918,100
Apr 18, 20251.02001.02001.00001.01001.01002,462,300
Apr 17, 20250.99001.02000.99001.01001.01002,430,400
Apr 16, 20251.00001.00000.99000.99000.99001,263,600
Apr 11, 20251.01001.01000.99000.99000.99001,147,500
Apr 10, 20250.99001.01000.99001.00001.00001,919,200
Apr 9, 20250.98000.99000.97000.98000.98002,962,700
Apr 8, 20251.00001.01000.97000.97000.97008,680,600
Apr 4, 20251.01001.02001.00001.01001.01001,233,800
Apr 3, 20251.01001.02001.00001.01001.01001,595,200
Apr 2, 20251.01001.02001.00001.01001.01001,435,000
Apr 1, 20251.01001.01001.00001.01001.0100468,200
Mar 31, 20251.00001.01001.00001.00001.00001,269,800
Mar 28, 20251.01001.01001.00001.01001.01001,415,300
Mar 27, 20251.01001.01001.00001.01001.0100378,800
Mar 26, 20251.01001.02001.00001.01001.01002,175,100
Mar 25, 20251.02001.02001.01001.01001.0100559,400
Mar 24, 20251.01001.02001.00001.01001.0100407,900
Mar 21, 20251.02001.02001.00001.01001.01001,100,900
Mar 20, 20251.02001.02001.01001.01001.01001,470,400
Mar 19, 20251.01001.02001.00001.02001.02007,333,700
Mar 18, 20251.01001.02001.00001.01001.01001,992,600
Mar 17, 20251.01001.02001.00001.01001.0100871,800
Mar 14, 20251.01001.02001.00001.01001.01001,597,000
Mar 13, 20251.01001.02001.00001.01001.01002,409,000
Mar 12, 20251.01001.02001.00001.02001.02001,741,600
Mar 11, 20251.02001.02001.00001.01001.01001,912,200
Mar 10, 20251.02001.02001.01001.02001.02002,031,100
Mar 7, 20251.01001.02001.00001.01001.01003,541,400
Mar 6, 20251.02001.03001.01001.01001.01001,452,500
Mar 5, 20251.01001.04001.01001.02001.02006,072,100
Mar 4, 20251.03001.03001.01001.02001.02001,661,700
Mar 3, 20251.03001.04001.02001.02001.02003,456,800
Feb 28, 20251.01001.02000.99001.02001.02007,054,600
Feb 27, 20251.01001.02001.01001.01001.01003,607,100
Feb 26, 20251.03001.05001.01001.01001.010022,079,800
Feb 25, 20250.99001.00000.98000.99000.99002,620,300
Feb 24, 20250.99001.00000.98000.98000.9800882,400
Feb 21, 20250.99001.00000.98000.99000.99001,844,900
Feb 20, 20250.99001.00000.98000.98000.98001,527,700
Feb 19, 20250.98001.00000.98000.99000.99001,524,000
Feb 18, 20250.98000.99000.96000.98000.98002,640,200
Feb 17, 20250.96000.98000.95000.97000.97001,157,400
Feb 14, 20250.96000.97000.95000.96000.96002,015,200
Feb 13, 20250.95000.96000.94000.96000.96001,823,800
Feb 11, 20250.94000.96000.94000.95000.95001,777,300
Feb 10, 20250.95000.96000.94000.95000.95001,231,200
Feb 7, 20250.95000.96000.93000.95000.95003,668,400
Feb 6, 20250.97000.98000.95000.96000.96003,233,900
Feb 5, 20250.98000.98000.96000.97000.97002,239,100
Feb 4, 20250.97000.98000.97000.97000.97001,246,400
Feb 3, 20250.98000.98000.96000.97000.97003,669,300
Jan 31, 20251.00001.00000.98001.00001.00001,039,000
Jan 30, 20251.00001.01000.98000.99000.99002,440,300
Jan 29, 20251.00001.01000.99000.99000.9900953,600
Jan 28, 20251.01001.02000.99001.01001.01001,930,200
Jan 27, 20251.00001.03000.99001.01001.010011,827,300
Jan 24, 20250.99000.99000.98000.98000.9800274,400
Jan 23, 20250.99001.00000.98000.98000.98001,147,900
Jan 22, 20250.99001.00000.98000.99000.9900763,300
Jan 21, 20250.99001.00000.98000.99000.99001,188,200
Jan 20, 20250.97000.99000.97000.99000.99001,537,400
Jan 17, 20250.99000.99000.96000.98000.98004,677,600
Jan 16, 20250.99001.00000.98000.99000.99002,560,000
Jan 15, 20251.00001.00000.99001.00001.00001,851,500
Jan 14, 20251.02001.03000.99001.00001.00005,350,300
Jan 13, 20250.97001.02000.97001.02001.02008,112,600
Jan 10, 20250.96000.98000.96000.98000.98002,214,900
Jan 9, 20250.99001.00000.96000.97000.97005,008,600
Jan 8, 20251.00001.00000.99000.99000.9900626,200
Jan 7, 20250.99001.00000.98000.99000.99001,197,200
Jan 6, 20251.02001.02000.98001.00001.00004,171,700
Jan 3, 20251.01001.03000.99001.02001.02006,246,000
Jan 2, 20251.02001.02000.99001.01001.01003,983,500
Dec 30, 20240.98001.02000.98001.02001.02002,773,000
Dec 27, 20241.00001.01000.98000.99000.99003,888,200
Dec 26, 20241.00001.02000.99001.01001.010013,132,800
Dec 25, 20240.95001.00000.95001.00001.00009,708,400
Dec 24, 20240.96000.96000.95000.95000.9500330,700
Dec 23, 20240.96000.96000.95000.95000.9500928,800
Dec 20, 20240.94000.95000.94000.94000.9400403,800
Dec 19, 20240.95000.95000.94000.95000.9500523,800
Dec 18, 20240.95000.96000.94000.95000.95001,226,400
Dec 17, 20240.94000.96000.94000.95000.9500823,800
Dec 16, 20240.95000.95000.93000.94000.94001,718,100
Dec 13, 20240.95000.96000.95000.95000.9500265,900
Dec 12, 20240.96000.96000.95000.95000.9500271,400
Dec 11, 20240.95000.96000.95000.95000.9500560,000
Dec 9, 20240.96000.96000.95000.95000.9500375,200
Dec 6, 20240.95000.96000.95000.96000.96001,864,900
Dec 4, 20240.95000.96000.94000.96000.96002,271,100
Dec 3, 20240.95000.96000.94000.96000.9600936,400
Dec 2, 20240.92000.95000.91000.95000.95001,910,500
Nov 29, 20240.92000.93000.92000.92000.9200496,600
Nov 28, 20240.92000.94000.91000.92000.9200824,500
Nov 27, 20240.93000.93000.91000.92000.92002,351,700
Nov 26, 20240.93000.94000.92000.93000.93001,166,000
Nov 25, 20240.94000.95000.91000.93000.93002,758,500
Nov 22, 20240.95000.96000.93000.93000.93003,661,100
Nov 21, 20240.95000.97000.95000.95000.95002,522,100
Nov 20, 20240.97000.97000.95000.96000.96002,680,900
Nov 19, 20240.96000.97000.96000.97000.97001,644,900
Nov 18, 20240.96000.97000.95000.97000.97001,936,000
Nov 15, 20240.97000.98000.96000.96000.96001,665,200
Nov 14, 20240.98000.98000.96000.97000.97001,348,300
Nov 13, 20240.97000.98000.96000.97000.97001,644,000
Nov 12, 20240.98000.98000.95000.97000.97003,909,300
Nov 11, 20240.97000.99000.96000.97000.970017,103,000
Nov 8, 20240.93000.94000.92000.93000.93001,209,500
Nov 7, 20240.92000.94000.92000.94000.94001,031,000
Nov 6, 20240.92000.93000.92000.92000.9200386,200
Nov 5, 20240.91000.93000.91000.93000.9300339,000
Nov 4, 20240.91000.92000.91000.91000.9100232,100
Nov 1, 20240.92000.93000.91000.92000.9200473,300
Oct 31, 20240.92000.92000.91000.92000.9200131,500
Oct 30, 20240.93000.93000.92000.92000.9200192,600
Oct 29, 20240.92000.92000.92000.92000.9200-
Oct 28, 20240.92000.93000.91000.92000.9200652,400
Oct 25, 20240.92000.92000.92000.92000.9200-
Oct 24, 20240.93000.93000.91000.92000.9200574,100
Oct 22, 20240.93000.93000.93000.93000.9300-
Oct 21, 20240.93000.93000.92000.93000.9300369,500
Oct 18, 20240.92000.93000.92000.93000.9300504,700
Oct 17, 20240.92000.92000.92000.92000.9200-
Oct 16, 20240.92000.92000.92000.92000.9200-
Oct 15, 20240.93000.94000.92000.92000.9200702,900
Oct 11, 20240.94000.94000.94000.94000.9400-
Oct 10, 20240.94000.94000.93000.94000.9400476,600
Oct 9, 20240.94000.94000.92000.94000.9400520,000
Oct 8, 20240.93000.94000.92000.93000.9300635,300
Oct 7, 20240.92000.94000.92000.93000.9300203,900
Oct 4, 20240.94000.94000.94000.94000.9400-
Oct 3, 20240.94000.96000.93000.94000.94001,052,800
Oct 2, 20240.95000.96000.94000.94000.94001,354,600
Oct 1, 20240.95000.95000.95000.95000.9500-
Sep 30, 20240.96000.96000.95000.95000.9500272,400
Sep 27, 20240.96000.96000.96000.96000.9600-
Sep 26, 20240.96000.97000.95000.96000.9600843,500
Sep 25, 20240.97000.98000.95000.96000.96002,431,500
Sep 24, 20240.97000.97000.96000.96000.9600489,600
Sep 23, 20240.95000.97000.95000.96000.9600760,600
Sep 20, 20240.95000.97000.95000.95000.9500849,200
Sep 19, 20240.94000.94000.94000.94000.9400-
Sep 18, 20240.94000.94000.94000.94000.9400-
Sep 17, 20240.94000.94000.94000.94000.9400-
Sep 16, 20240.94000.94000.94000.94000.9400-
Sep 13, 20240.94000.95000.93000.94000.94001,270,600
Sep 12, 20240.94000.94000.91000.93000.93002,162,800
Sep 11, 20240.95000.96000.93000.93000.93003,124,600
Sep 10, 20240.97000.97000.95000.95000.95001,997,500
Sep 9, 20240.93000.93000.93000.93000.9300-
Sep 6, 20240.91000.93000.91000.93000.93005,694,100
Sep 5, 20240.90000.91000.89000.91000.91002,170,600
Sep 4, 20240.90000.90000.90000.90000.9000-
Sep 3, 20240.90000.90000.90000.90000.9000-
Sep 2, 20240.90000.90000.90000.90000.9000-
Aug 30, 20240.90000.91000.89000.90000.9000627,700
Aug 29, 20240.92000.92000.90000.90000.9000231,700
Aug 28, 20240.92000.92000.90000.91000.9100856,400
Aug 27, 20240.90000.92000.90000.91000.91001,374,900
Aug 26, 20240.89000.92000.88000.90000.90005,309,200
Aug 23, 20240.89000.89000.88000.88000.88001,140,200
Aug 22, 20240.88000.88000.88000.88000.8800-
Aug 21, 20240.88000.88000.87000.88000.88001,308,500
Aug 20, 20240.87000.88000.87000.87000.8700620,300
Aug 19, 20240.86000.88000.84000.86000.86002,719,200
Aug 16, 20240.84000.86000.84000.85000.8500994,200
Aug 15, 20240.86000.86000.86000.86000.8600-
Aug 14, 20240.88000.89000.85000.86000.86003,930,700
Aug 13, 20240.85000.87000.85000.86000.8600268,500
Aug 9, 20240.86000.86000.84000.85000.8500665,100
Aug 8, 20240.85000.85000.85000.85000.8500-
Aug 7, 20240.83000.86000.83000.85000.8500493,300
Aug 6, 20240.84000.85000.83000.84000.8400369,300
Aug 5, 20240.86000.86000.81000.84000.84001,771,700
Aug 2, 20240.85000.85000.85000.85000.8500-
Aug 1, 20240.86000.87000.85000.85000.8500522,300
Jul 31, 20240.86000.87000.85000.85000.8500709,900
Jul 30, 20240.87000.87000.87000.87000.8700-
Jul 26, 20240.86000.87000.85000.87000.8700877,300
Jul 25, 20240.87000.87000.85000.86000.8600532,800
Jul 24, 20240.84000.86000.84000.86000.8600523,200
Jul 23, 20240.87000.87000.83000.84000.84003,502,200
Jul 19, 20240.89000.89000.87000.87000.8700906,400
Jul 18, 20240.89000.89000.85000.89000.89001,935,100
Jul 17, 20240.89000.89000.89000.89000.8900-
Jul 16, 20240.92000.92000.89000.89000.89001,787,600
Jul 15, 20240.90000.90000.90000.90000.9000-
Jul 12, 20240.90000.90000.90000.90000.9000-
Jul 11, 20240.90000.90000.90000.90000.9000-
Jul 10, 20240.90000.91000.89000.90000.90001,182,700
Jul 9, 20240.90000.90000.90000.90000.9000-
Jul 8, 20240.89000.90000.89000.90000.9000614,600
Jul 5, 20240.90000.91000.89000.89000.89001,971,700
Jul 4, 20240.90000.91000.89000.90000.90001,684,900
Jul 3, 20240.91000.91000.89000.90000.9000933,200
Jul 2, 20240.91000.91000.91000.91000.9100-
Jul 1, 20240.91000.91000.91000.91000.9100-
Jun 28, 20240.93000.94000.89000.91000.91002,655,400
Jun 27, 20240.93000.95000.92000.93000.93003,970,700
Jun 26, 20240.87000.87000.87000.87000.8700-
Jun 25, 20240.87000.87000.87000.87000.8700-
Jun 24, 20240.87000.87000.87000.87000.8700-
Jun 21, 20240.86000.87000.84000.87000.8700877,100
Jun 20, 20240.84000.86000.84000.85000.85001,372,800
Jun 19, 20240.84000.84000.84000.84000.8400-
Jun 18, 20240.84000.84000.84000.84000.8400-
Jun 17, 20240.88000.88000.84000.84000.84002,782,300
Jun 14, 20240.88000.88000.87000.87000.8700746,800
Jun 13, 20240.86000.88000.86000.87000.87003,813,400
Jun 12, 20240.84000.86000.83000.85000.85004,310,700
Jun 11, 20240.85000.85000.85000.85000.8500-
Jun 10, 20240.86000.86000.84000.85000.85004,563,700
Jun 7, 20240.86000.86000.86000.86000.8600-
Jun 6, 20240.86000.86000.85000.86000.86001,214,900
Jun 5, 20240.86000.86000.86000.86000.8600-
Jun 4, 20240.87000.88000.85000.86000.86002,322,300
May 31, 20240.87000.87000.87000.87000.8700-
May 30, 20240.87000.87000.87000.87000.8700-
May 29, 20240.87000.88000.87000.87000.8700994,100
May 28, 20240.88000.88000.87000.87000.87001,333,200
May 27, 20240.87000.89000.87000.88000.88003,666,000
May 24, 20240.86000.86000.86000.86000.8600-
May 23, 20240.86000.88000.85000.86000.86002,727,900
May 21, 20240.86000.86000.86000.86000.8600-
May 20, 20240.86000.86000.86000.86000.8600-
May 17, 20240.84000.86000.83000.86000.86006,548,300
May 16, 20241.01001.01001.01001.01001.0100-
May 15, 20241.01001.01001.01001.01001.0100-
May 14, 20241.01001.02001.00001.01001.01008,481,000
May 13, 20240.99001.02000.99001.01001.01009,950,400
May 10, 20241.01001.02001.00001.00001.00009,235,600
May 9, 2024 0.065 Dividend
May 9, 20241.02001.02000.99001.00001.000014,579,500
May 8, 20241.02001.06001.02001.05000.985038,854,300
May 7, 20241.01001.01001.01001.01000.9475-
May 3, 20241.01001.02001.00001.01000.94754,224,100
May 2, 20241.01001.02001.00001.01000.94753,373,100
Apr 30, 20241.00001.00001.00001.00000.9381-