EMC PCL (BKK:EMC)
Thailand
· Delayed Price · Currency is THB 0.0200
-0.0100 (-33.33%)
Mar 10, 2026, 9:55 AM ICT
EMC PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -33.33% | 15,778,050 |
| Mar 6, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 36,068,810 |
| Mar 5, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 2,617,790 |
| Mar 4, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 33,962,200 |
| Mar 2, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 4,372,714 |
| Feb 27, 2026 | 0.02 | 0.03 | 0.01 | 0.02 | 0.02 | - | 10,097,900 |
| Feb 26, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 806,600 |
| Feb 25, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 472,702 |
| Feb 24, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 109,120 |
| Feb 23, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 532,304 |
| Feb 20, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 89,912 |
| Feb 19, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 1,468,800 |
| Feb 18, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 303,100 |
| Feb 17, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 139,102 |
| Feb 16, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 66,562,050 |
| Feb 13, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 43,664,800 |
| Feb 12, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 3,635,800 |
| Feb 11, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 12,799,300 |
| Feb 10, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 33,248,100 |
| Feb 9, 2026 | 0.02 | 0.03 | 0.01 | 0.02 | 0.02 | - | 90,899,000 |
| Feb 6, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 2,363,000 |
| Feb 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,537,801 |
| Feb 4, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 51,023,120 |
| Feb 3, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 11,036,000 |
| Feb 2, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 11,983,600 |
| Jan 30, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 16,047,400 |
| Jan 29, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 22,891,610 |
| Jan 28, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 15,110,960 |
| Jan 27, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 829,300 |
| Jan 26, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 1,782,700 |
| Jan 23, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 1,167,200 |
| Jan 22, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 6,121,100 |
| Jan 21, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 7,309,200 |
| Jan 20, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 16,984,400 |
| Jan 19, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 248,408 |
| Jan 16, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 1,289,301 |
| Jan 15, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 674,400 |
| Jan 14, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 154,500 |
| Jan 13, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 833,500 |
| Jan 12, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 38,688,300 |
| Jan 9, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 538,700 |
| Jan 8, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 1,058,309 |
| Jan 7, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 127,900 |
| Jan 6, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 68,000 |
| Jan 5, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 119,200 |
| Dec 30, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 493,400 |
| Dec 29, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 4,599,129 |
| Dec 26, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 306,265 |
| Dec 25, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 720,729 |
| Dec 24, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 29,100 |
| Dec 23, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 2,505,800 |
| Dec 22, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 234,000 |
| Dec 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 187,200 |
| Dec 18, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 4,951,301 |
| Dec 17, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 992,500 |
| Dec 16, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 57,000 |
| Dec 15, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 734,100 |
| Dec 12, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 1,876,000 |
| Dec 11, 2025 | 0.04 | 0.04 | 0.02 | 0.02 | 0.02 | -50.00% | 5,300,000 |
| Dec 9, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 68,100 |
| Dec 8, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 66,529 |
| Dec 4, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 528,100 |
| Dec 3, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 33.33% | 340,700 |
| Dec 2, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 783,600 |
| Dec 1, 2025 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | - | 26,605,300 |
| Nov 28, 2025 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | - | 12,797,400 |
| Nov 27, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 2,433,400 |
| Nov 26, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -25.00% | 78,200 |
| Nov 25, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 422,200 |
| Nov 24, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 67,282,000 |
| Nov 21, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 586,600 |
| Nov 20, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 714,400 |
| Nov 19, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 2,860,300 |
| Nov 18, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 33.33% | 141,958 |
| Nov 17, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -25.00% | 163,800 |
| Nov 14, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 20,129 |
| Nov 13, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 3,325,400 |
| Nov 12, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 6,017,400 |
| Nov 11, 2025 | 0.04 | 0.05 | 0.03 | 0.04 | 0.04 | - | 12,148,100 |
| Nov 10, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 6,463,200 |
| Nov 7, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 1,448,951 |
| Nov 6, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 1,928,600 |
| Nov 5, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 37,942,000 |
| Nov 4, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -20.00% | 2,183,601 |
| Nov 3, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 25.00% | 930,500 |
| Oct 31, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 129,600 |
| Oct 30, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -20.00% | 92,500 |
| Oct 29, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 5,900,700 |
| Oct 28, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 1,053,300 |
| Oct 27, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 4,377,100 |
| Oct 24, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 25.00% | 6,292,800 |
| Oct 22, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 743,500 |
| Oct 21, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 1,493,702 |
| Oct 20, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 136,500 |
| Oct 17, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 1,386,400 |
| Oct 16, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 51,400 |
| Oct 15, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 4,159,400 |
| Oct 14, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 3,490,700 |
| Oct 10, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 1,470,801 |
| Oct 9, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 354,200 |