Ekarat Engineering PCL (BKK:AKR)
Thailand · Delayed Price · Currency is THB 0.9300
+0.0100 (1.08%)
Oct 31, 2025, 4:27 PM ICT
Ekarat Engineering PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | 0.94 | - | 523,711 |
| Oct 30, 2025 | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | - | 233,310 |
| Oct 29, 2025 | 0.93 | 0.95 | 0.92 | 0.93 | 0.93 | - | 1,587,010 |
| Oct 28, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | - | 2,628,271 |
| Oct 27, 2025 | 0.94 | 0.94 | 0.92 | 0.93 | 0.93 | -1.06% | 800,700 |
| Oct 24, 2025 | 0.94 | 0.94 | 0.92 | 0.94 | 0.94 | - | 1,530,571 |
| Oct 22, 2025 | 0.93 | 0.94 | 0.92 | 0.94 | 0.94 | - | 741,329 |
| Oct 21, 2025 | 0.93 | 0.94 | 0.92 | 0.94 | 0.94 | 1.08% | 899,600 |
| Oct 20, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -1.06% | 2,504,014 |
| Oct 17, 2025 | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | -1.05% | 567,134 |
| Oct 16, 2025 | 0.94 | 0.95 | 0.93 | 0.95 | 0.95 | 1.06% | 3,446,300 |
| Oct 15, 2025 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | - | 916,704 |
| Oct 14, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -1.05% | 917,760 |
| Oct 10, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | - | 797,659 |
| Oct 9, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | - | 2,117,940 |
| Oct 8, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | - | 1,772,700 |
| Oct 7, 2025 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | - | 593,746 |
| Oct 6, 2025 | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | -1.04% | 1,873,162 |
| Oct 3, 2025 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | - | 3,217,400 |
| Oct 2, 2025 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | - | 1,277,501 |
| Oct 1, 2025 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | - | 574,006 |
| Sep 30, 2025 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | - | 1,679,804 |
| Sep 29, 2025 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | -1.03% | 1,117,296 |
| Sep 26, 2025 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | 1.04% | 2,651,604 |
| Sep 25, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | - | 769,234 |
| Sep 24, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -1.03% | 396,301 |
| Sep 23, 2025 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | - | 376,339 |
| Sep 22, 2025 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | - | 2,489,011 |
| Sep 19, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | - | 1,069,776 |
| Sep 18, 2025 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | - | 1,709,461 |
| Sep 17, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.02% | 586,321 |
| Sep 16, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | - | 546,767 |
| Sep 15, 2025 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | - | 1,227,013 |
| Sep 12, 2025 | 0.97 | 0.99 | 0.97 | 0.98 | 0.98 | 1.03% | 2,340,110 |
| Sep 11, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | - | 1,729,199 |
| Sep 10, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | - | 945,423 |
| Sep 9, 2025 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | - | 1,897,303 |
| Sep 8, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 1.04% | 2,201,321 |
| Sep 5, 2025 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | - | 2,396,889 |
| Sep 4, 2025 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | 1.05% | 3,511,217 |
| Sep 3, 2025 | 0.95 | 0.97 | 0.95 | 0.95 | 0.95 | - | 6,344,574 |
| Sep 2, 2025 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | - | 2,795,712 |
| Sep 1, 2025 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | -1.04% | 1,127,971 |
| Aug 29, 2025 | 0.96 | 0.96 | 0.94 | 0.96 | 0.96 | - | 1,431,261 |
| Aug 28, 2025 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | - | 1,154,981 |
| Aug 27, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 1.05% | 437,629 |
| Aug 26, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -1.04% | 2,520,319 |
| Aug 25, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 1.05% | 311,167 |
| Aug 22, 2025 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | - | 1,270,459 |
| Aug 21, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | - | 2,320,000 |