Ekarat Engineering PCL (BKK:AKR)
Thailand · Delayed Price · Currency is THB 1.010
0.00 (0.00%)
Sep 23, 2026, 3:31 PM ICT
Ekarat Engineering PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | - | - | 5,290,777 |
| 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 |
| Aug 19, 2026 | 0.96 | 1.00 | 0.96 | 0.97 | 0.97 | - | 10,798,220 |
| Aug 18, 2026 | 0.95 | 0.98 | 0.94 | 0.97 | 0.97 | 2.11% | 10,778,430 |
| Aug 17, 2026 | 0.94 | 0.96 | 0.94 | 0.95 | 0.95 | 1.06% | 4,366,301 |
| Aug 14, 2026 | 0.98 | 0.98 | 0.94 | 0.94 | 0.94 | -3.09% | 8,688,841 |
| Aug 13, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -1.02% | 7,911,243 |
| Aug 11, 2026 | 0.95 | 1.00 | 0.95 | 0.98 | 0.98 | 3.16% | 16,930,670 |
| Aug 10, 2026 | 0.96 | 0.98 | 0.94 | 0.95 | 0.95 | -1.04% | 17,223,489 |
| Aug 7, 2026 | 0.92 | 0.96 | 0.91 | 0.96 | 0.96 | 6.67% | 45,270,460 |
| Aug 6, 2026 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | - | 475,296 |
| Aug 5, 2026 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | -1.10% | 3,856,999 |
| Aug 4, 2026 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | 2.25% | 1,743,032 |
| Aug 3, 2026 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | - | 1,415,803 |
| Jul 31, 2026 | 0.89 | 0.90 | 0.89 | 0.89 | 0.89 | - | 1,527,401 |
| Jul 30, 2026 | 0.89 | 0.90 | 0.89 | 0.89 | 0.89 | -1.11% | 548,100 |
| Jul 27, 2026 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | 1.12% | 475,103 |
| Jul 24, 2026 | 0.90 | 0.91 | 0.89 | 0.89 | 0.89 | -1.11% | 1,992,449 |
| Jul 23, 2026 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | -1.10% | 745,017 |
| Jul 22, 2026 | 0.90 | 0.91 | 0.89 | 0.91 | 0.91 | 1.11% | 1,945,832 |
| Jul 21, 2026 | 0.90 | 0.91 | 0.89 | 0.90 | 0.90 | - | 816,504 |
| Jul 20, 2026 | 0.90 | 0.91 | 0.90 | 0.90 | 0.90 | -1.10% | 614,102 |
| Jul 17, 2026 | 0.91 | 0.91 | 0.89 | 0.91 | 0.91 | - | 5,626,212 |
| Jul 16, 2026 | 0.91 | 0.91 | 0.90 | 0.91 | 0.91 | - | 3,318,301 |
| Jul 15, 2026 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -1.09% | 1,428,836 |
| Jul 14, 2026 | 0.92 | 0.92 | 0.91 | 0.92 | 0.92 | 1.10% | 1,385,717 |
| Jul 13, 2026 | 0.92 | 0.92 | 0.90 | 0.91 | 0.91 | - | 3,299,906 |