Ekarat Engineering PCL (BKK:AKR)
Thailand · Delayed Price · Currency is THB 0.9900
-0.0100 (-1.00%)
Nov 2, 2026, 4:39 PM ICT
Ekarat Engineering PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 0.99 | 1.01 | 0.98 | 0.99 | 0.99 | -1.00% | 6,673,390 |
| Oct 30, 2026 | 1.02 | 1.03 | 0.98 | 1.00 | 1.00 | -1.96% | 18,034,590 |
| Oct 29, 2026 | 1.03 | 1.04 | 1.00 | 1.02 | 1.02 | -1.92% | 11,465,506 |
| Oct 28, 2026 | 1.04 | 1.05 | 1.02 | 1.04 | 1.04 | - | 5,551,464 |
| Oct 27, 2026 | 1.06 | 1.09 | 1.03 | 1.04 | 1.04 | -1.89% | 14,662,972 |
| Oct 26, 2026 | 1.07 | 1.07 | 1.04 | 1.06 | 1.06 | - | 6,376,313 |
| Oct 22, 2026 | 1.06 | 1.08 | 1.06 | 1.06 | 1.06 | - | 5,482,612 |
| Oct 21, 2026 | 1.06 | 1.07 | 1.03 | 1.06 | 1.06 | - | 18,319,770 |
| Oct 20, 2026 | 1.08 | 1.10 | 1.06 | 1.06 | 1.06 | -1.85% | 8,932,723 |
| Oct 19, 2026 | 1.07 | 1.11 | 1.07 | 1.08 | 1.08 | 0.93% | 9,958,721 |
| Oct 15, 2026 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | -0.93% | 5,388,002 |
| Oct 14, 2026 | 1.08 | 1.10 | 1.07 | 1.08 | 1.08 | -0.92% | 8,474,872 |
| Oct 12, 2026 | 1.10 | 1.10 | 1.06 | 1.09 | 1.09 | - | 10,164,601 |
| Oct 9, 2026 | 1.13 | 1.13 | 1.07 | 1.09 | 1.09 | -2.68% | 26,561,951 |
| Oct 8, 2026 | 1.12 | 1.14 | 1.11 | 1.12 | 1.12 | - | 12,094,471 |
| Oct 7, 2026 | 1.11 | 1.14 | 1.11 | 1.12 | 1.12 | 0.90% | 19,144,771 |
| Oct 6, 2026 | 1.13 | 1.15 | 1.10 | 1.11 | 1.11 | -1.77% | 24,327,500 |
| Oct 5, 2026 | 1.11 | 1.15 | 1.10 | 1.13 | 1.13 | 2.73% | 43,626,110 |
| Oct 2, 2026 | 1.10 | 1.12 | 1.09 | 1.10 | 1.10 | - | 12,877,915 |
| Oct 1, 2026 | 1.11 | 1.15 | 1.10 | 1.10 | 1.10 | - | 36,295,782 |
| Sep 30, 2026 | 1.11 | 1.12 | 1.07 | 1.10 | 1.10 | -1.79% | 44,861,049 |
| Sep 29, 2026 | 1.10 | 1.13 | 1.08 | 1.12 | 1.12 | 1.82% | 42,701,160 |
| Sep 28, 2026 | 1.06 | 1.13 | 1.04 | 1.10 | 1.10 | 4.76% | 120,628,998 |
| Sep 25, 2026 | 1.01 | 1.07 | 0.99 | 1.05 | 1.05 | 5.00% | 54,788,550 |
| Sep 24, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 2,666,502 |
| Sep 23, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | - | 8,082,140 |
| Sep 22, 2026 | 1.04 | 1.04 | 1.00 | 1.01 | 1.01 | -2.88% | 14,307,382 |
| Sep 21, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | 0.97% | 22,968,979 |
| Sep 18, 2026 | 1.00 | 1.04 | 0.99 | 1.03 | 1.03 | 3.00% | 21,614,199 |
| Sep 17, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 2.04% | 11,594,968 |
| Sep 16, 2026 | 1.01 | 1.02 | 0.98 | 0.98 | 0.98 | -2.97% | 16,388,582 |
| Sep 15, 2026 | 1.01 | 1.03 | 1.00 | 1.01 | 1.01 | - | 30,881,971 |
| Sep 14, 2026 | 1.03 | 1.07 | 1.01 | 1.01 | 1.01 | 2.02% | 68,886,723 |
| Sep 11, 2026 | 0.96 | 1.00 | 0.95 | 0.99 | 0.99 | 3.13% | 36,910,020 |
| Sep 10, 2026 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 1.05% | 3,537,203 |
| Sep 9, 2026 | 0.95 | 0.95 | 0.93 | 0.95 | 0.95 | - | 1,800,500 |
| Sep 8, 2026 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | - | 243,400 |
| Sep 7, 2026 | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | 1.06% | 861,601 |
| Sep 4, 2026 | 0.93 | 0.95 | 0.93 | 0.94 | 0.94 | 1.08% | 5,044,616 |
| Sep 3, 2026 | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | - | 939,192 |
| Sep 2, 2026 | 0.94 | 0.95 | 0.93 | 0.93 | 0.93 | -1.06% | 2,912,900 |
| Sep 1, 2026 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | -2.08% | 3,130,129 |
| Aug 31, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | - | 2,230,549 |
| Aug 28, 2026 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | -1.03% | 2,866,673 |
| Aug 27, 2026 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | - | 3,871,803 |
| Aug 26, 2026 | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | 1.04% | 1,489,512 |
| Aug 25, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -1.03% | 2,256,601 |
| Aug 24, 2026 | 0.97 | 0.99 | 0.95 | 0.97 | 0.97 | 1.04% | 10,554,628 |
| Aug 21, 2026 | 0.97 | 0.99 | 0.96 | 0.96 | 0.96 | -2.04% | 5,439,827 |
| Aug 20, 2026 | 0.97 | 0.99 | 0.97 | 0.98 | 0.98 | 1.03% | 4,348,850 |