EMC PCL (BKK:EMC)
Thailand
· Delayed Price · Currency is THB 0.0300
0.00 (0.00%)
Apr 29, 2026, 4:39 PM ICT
EMC PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 1,690,700 |
| Apr 28, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 4,696,700 |
| Apr 27, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 2,803,014 |
| Apr 24, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 5,182,000 |
| Apr 23, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 21,018,220 |
| Apr 22, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 38,690,270 |
| Apr 21, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 100.00% | 242,803 |
| Apr 20, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -50.00% | 27,681,600 |
| Apr 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 100.00% | 10,394,200 |
| Apr 16, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -50.00% | 154,900 |
| Apr 10, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 1,817,700 |
| Apr 9, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 1,482,400 |
| Apr 8, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 547,701 |
| Apr 7, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 180,401 |
| Apr 3, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 8,463,800 |
| Apr 2, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 3,078,401 |
| Apr 1, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 61,407,300 |
| Mar 31, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 17,937,200 |
| Mar 30, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 12,128,600 |
| Mar 27, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 2,892,202 |
| Mar 26, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 1,095,000 |
| Mar 25, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 4,465,001 |
| Mar 24, 2026 | 0.02 | 0.03 | 0.01 | 0.02 | 0.02 | - | 50,742,300 |
| Mar 23, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 686,301 |
| Mar 20, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 50.00% | 175,500 |
| Mar 19, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 50,777,520 |
| Mar 18, 2026 | 0.03 | 0.03 | 0.01 | 0.03 | 0.03 | 50.00% | 113,264,700 |
| Mar 17, 2026 | 0.02 | 0.03 | 0.01 | 0.02 | 0.02 | - | 175,830,900 |
| Mar 16, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 68,344,330 |
| Mar 13, 2026 | 0.03 | 0.03 | 0.01 | 0.02 | 0.02 | - | 2,373,817,000 |
| Mar 12, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 4,994,700 |
| Mar 11, 2026 | 0.02 | 0.03 | 0.01 | 0.02 | 0.02 | - | 23,704,600 |
| Mar 10, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 21,394,100 |
| 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 |