Skip to main content
Ekarat Engineering PCL (BKK:AKR)
Thailand flag Thailand · Delayed Price · Currency is THB
0.870
-0.010 (-1.14%)
Mar 9, 2026, 4:39 PM ICT

Ekarat Engineering PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.860.880.860.870.87-1.14%1,677,511
Mar 6, 20260.890.890.880.880.88-522,900
Mar 5, 20260.880.900.880.880.881.15%1,070,916
Mar 4, 20260.890.890.860.870.87-3.33%5,797,324
Mar 2, 20260.900.910.890.900.90-1.10%3,765,301
Feb 27, 20260.900.910.900.910.91-1,983,803
Feb 26, 20260.920.920.900.910.91-2,032,202
Feb 25, 20260.900.920.900.910.911.11%4,083,204
Feb 24, 20260.890.900.880.900.901.12%2,849,539
Feb 23, 20260.900.900.880.890.89-1.11%2,702,049
Feb 20, 20260.910.910.890.900.90-2,409,753
Feb 19, 20260.890.910.880.900.901.12%5,080,971
Feb 18, 20260.900.910.890.890.89-1.11%3,400,620
Feb 17, 20260.890.900.880.900.901.12%3,005,252
Feb 16, 20260.870.890.870.890.892.30%1,689,479
Feb 13, 20260.870.870.860.870.87-1,756,526
Feb 12, 20260.850.870.840.870.872.35%4,300,514
Feb 11, 20260.850.850.840.850.85-1,221,744
Feb 10, 20260.840.850.830.850.852.41%1,637,890
Feb 9, 20260.840.840.830.830.83-1.19%791,073
Feb 6, 20260.830.840.830.840.841.20%365,000
Feb 5, 20260.830.840.830.830.83-1.19%213,000
Feb 4, 20260.840.840.830.840.84-280,462
Feb 3, 20260.830.840.830.840.841.20%220,826
Feb 2, 20260.840.840.820.830.83-1.19%909,400
Jan 30, 20260.840.840.830.840.84-990,400
Jan 29, 20260.840.840.820.840.84-4,123,205
Jan 28, 20260.840.840.830.840.84-811,800
Jan 27, 20260.830.840.820.840.841.20%2,067,943
Jan 26, 20260.830.840.820.830.83-5,921,725
Jan 23, 20260.840.840.820.830.83-1.19%1,667,818
Jan 22, 20260.840.840.820.840.84-3,200,089
Jan 21, 20260.840.840.820.840.84-7,757,330
Jan 20, 20260.840.850.840.840.84-2,089,315
Jan 19, 20260.860.860.830.840.84-2.33%3,015,708
Jan 16, 20260.860.860.850.860.86-456,722
Jan 15, 20260.850.860.850.860.86-1,995,435
Jan 14, 20260.850.860.850.860.861.18%1,589,011
Jan 13, 20260.860.870.850.850.85-2.30%1,490,066
Jan 12, 20260.860.870.860.870.87-785,542
Jan 9, 20260.870.870.860.870.87-393,315
Jan 8, 20260.870.870.860.870.87-2,519,421
Jan 7, 20260.860.870.860.870.871.16%611,916
Jan 6, 20260.860.870.860.860.86-1.15%1,730,203
Jan 5, 20260.870.870.860.870.87-1,468,478
Dec 30, 20250.870.870.860.870.871.16%1,024,297
Dec 29, 20250.870.880.860.860.86-1.15%1,754,102
Dec 26, 20250.880.890.870.870.87-1,191,296
Dec 25, 20250.880.880.870.870.87-1.14%1,395,439
Dec 24, 20250.870.880.860.880.881.15%363,007
Dec 23, 20250.870.880.860.870.87-1,381,512
Dec 22, 20250.860.870.860.870.871.16%317,021
Dec 19, 20250.860.880.860.860.86-723,401
Dec 18, 20250.870.880.860.860.86-1,199,537
Dec 17, 20250.870.880.860.860.86-2.27%3,387,217
Dec 16, 20250.890.890.870.880.88-1.12%651,220
Dec 15, 20250.880.890.880.890.891.14%175,530
Dec 12, 20250.880.910.880.880.88-2,117,000
Dec 11, 20250.880.890.870.880.88-674,413
Dec 9, 20250.870.880.870.880.881.15%201,601
Dec 8, 20250.870.880.870.870.87-1.14%1,092,103
Dec 4, 20250.880.890.870.880.881.15%540,125
Dec 3, 20250.880.890.870.870.87-2.25%1,353,410
Dec 2, 20250.890.890.870.890.89-1,214,875
Dec 1, 20250.880.890.880.890.891.14%840,827
Nov 28, 20250.880.880.870.880.881.15%121,616
Nov 27, 20250.880.880.870.870.87-1.14%180,500
Nov 26, 20250.880.880.870.880.88-706,611
Nov 25, 20250.870.880.850.880.882.33%735,760
Nov 24, 20250.880.880.810.860.86-2.27%3,568,393
Nov 21, 20250.890.890.880.880.88-1.12%1,940,276
Nov 20, 20250.880.890.870.890.891.14%978,312
Nov 19, 20250.870.880.860.880.881.15%191,232
Nov 18, 20250.870.880.870.870.87-1.14%571,914
Nov 17, 20250.880.890.870.880.88-5,742,931
Nov 14, 20250.880.890.870.880.88-686,003
Nov 13, 20250.880.890.870.880.88-1.12%1,440,736
Nov 12, 20250.890.890.870.890.89-1,388,906
Nov 11, 20250.870.890.870.890.893.49%1,040,616
Nov 10, 20250.870.890.860.860.86-2.27%3,737,002
Nov 7, 20250.890.910.870.880.88-6.38%14,183,760
Nov 6, 20250.930.940.920.940.942.17%895,000
Nov 5, 20250.920.930.920.920.92-1,810,100
Nov 4, 20250.930.930.920.920.92-1,864,510
Nov 3, 20250.940.940.920.920.92-2.13%1,205,612
Oct 31, 20250.940.940.930.940.941.08%523,311
Oct 30, 20250.930.940.930.930.93-233,310
Oct 29, 20250.930.950.920.930.93-1,587,010
Oct 28, 20250.920.930.920.930.93-2,628,271
Oct 27, 20250.940.940.920.930.93-1.06%800,700
Oct 24, 20250.940.940.920.940.94-1,530,571
Oct 22, 20250.930.940.920.940.94-741,329
Oct 21, 20250.930.940.920.940.941.08%894,600
Oct 20, 20250.940.940.930.930.93-1.06%2,504,014
Oct 17, 20250.950.950.930.940.94-1.05%550,334
Oct 16, 20250.940.950.930.950.951.06%3,445,500
Oct 15, 20250.940.950.940.940.94-916,704
Oct 14, 20250.950.950.940.940.94-1.05%917,760
Oct 10, 20250.950.950.940.950.95-787,659
Oct 9, 20250.950.950.940.950.95-2,117,940