Ekarat Engineering PCL (BKK:AKR)
Thailand · Delayed Price · Currency is THB 0.9700
-0.0100 (-1.03%)
Sep 18, 2025, 4:35 PM ICT
Ekarat Engineering PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | - | 808,300 |
| 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 |
| Aug 20, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 1.06% | 472,103 |
| Aug 19, 2025 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | -1.05% | 2,000,971 |
| Aug 18, 2025 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | -1.04% | 2,172,469 |
| Aug 15, 2025 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | 1.05% | 2,138,496 |
| Aug 14, 2025 | 0.95 | 0.97 | 0.94 | 0.95 | 0.95 | - | 3,535,862 |
| Aug 13, 2025 | 0.96 | 0.97 | 0.94 | 0.95 | 0.95 | -6.86% | 14,641,362 |
| Aug 8, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 6,978,835 |
| Aug 7, 2025 | 1.00 | 1.02 | 0.99 | 1.01 | 1.01 | 1.00% | 6,931,442 |
| Aug 6, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 2.04% | 4,656,971 |
| Aug 5, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | - | 4,529,321 |
| Aug 4, 2025 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | 1.03% | 1,198,266 |
| Aug 1, 2025 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | - | 1,507,179 |
| Jul 31, 2025 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -1.02% | 4,387,640 |
| Jul 30, 2025 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | 1.03% | 4,158,164 |
| Jul 29, 2025 | 0.95 | 0.98 | 0.95 | 0.97 | 0.97 | 2.11% | 4,445,837 |
| Jul 25, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -1.04% | 673,604 |
| Jul 24, 2025 | 0.95 | 0.96 | 0.94 | 0.96 | 0.96 | - | 2,817,911 |
| Jul 23, 2025 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 2.13% | 5,007,544 |
| Jul 22, 2025 | 0.94 | 0.96 | 0.93 | 0.94 | 0.94 | - | 5,274,888 |
| Jul 21, 2025 | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | -1.05% | 4,388,535 |
| Jul 18, 2025 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 2.15% | 5,435,621 |
| Jul 17, 2025 | 0.92 | 0.94 | 0.92 | 0.93 | 0.93 | 1.09% | 4,413,277 |
| Jul 16, 2025 | 0.92 | 0.93 | 0.92 | 0.92 | 0.92 | - | 375,109 |
| Jul 15, 2025 | 0.92 | 0.93 | 0.92 | 0.92 | 0.92 | - | 492,560 |
| Jul 14, 2025 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | - | 841,326 |
| Jul 11, 2025 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -1.08% | 398,211 |
| Jul 9, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 1.09% | 1,868,035 |
| Jul 8, 2025 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -1.08% | 1,204,607 |
| Jul 7, 2025 | 0.93 | 0.93 | 0.92 | 0.93 | 0.93 | 1.09% | 925,022 |