Ekarat Engineering

AKR
🏛️ thailand →
0.96
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 0.88 0.89 0.88 0.88 0.9M
2022-12-29 0.88 0.88 0.87 0.87 0.1M
2022-12-28 0.88 0.88 0.87 0.87 0.2M
2022-12-27 0.87 0.89 0.87 0.87 1.2M
2022-12-26 0.87 0.87 0.86 0.86 0.6M
2022-12-23 0.86 0.87 0.86 0.87 0.7M
2022-12-22 0.86 0.87 0.86 0.87 1.3M
2022-12-21 0.86 0.87 0.86 0.86 1.7M
2022-12-20 0.87 0.88 0.86 0.86 1.3M
2022-12-19 0.87 0.88 0.86 0.86 2.0M
2022-12-16 0.87 0.88 0.87 0.87 0.3M
2022-12-15 0.88 0.89 0.87 0.88 0.4M
2022-12-14 0.89 0.89 0.87 0.88 1.6M
2022-12-13 0.87 0.89 0.87 0.88 1.4M
2022-12-09 0.87 0.88 0.87 0.87 0.7M
2022-12-08 0.87 0.88 0.87 0.87 0.7M
2022-12-07 0.87 0.89 0.87 0.87 1.0M
2022-12-06 0.89 0.89 0.87 0.87 1.3M
2022-12-02 0.89 0.89 0.88 0.89 0.4M
2022-12-01 0.88 0.89 0.88 0.89 0.6M
2022-11-30 0.87 0.89 0.87 0.88 0.9M
2022-11-29 0.86 0.88 0.86 0.87 1.9M
2022-11-28 0.86 0.87 0.85 0.86 1.2M
2022-11-25 0.87 0.87 0.85 0.86 2.4M
2022-11-24 0.88 0.89 0.86 0.87 4.5M
2022-11-23 0.89 0.90 0.88 0.88 3.3M
2022-11-22 0.89 0.91 0.88 0.89 2.6M
2022-11-21 0.90 0.91 0.88 0.89 6.2M
2022-11-18 0.93 0.93 0.90 0.90 4.2M
2022-11-17 0.93 0.93 0.92 0.93 0.8M
2022-11-16 0.93 0.94 0.91 0.93 5.2M
2022-11-15 0.94 0.95 0.93 0.93 2.4M
2022-11-14 0.95 0.95 0.93 0.94 2.9M
2022-11-11 0.96 0.97 0.94 0.95 3.8M
2022-11-10 0.96 0.96 0.93 0.94 7.7M
2022-11-09 0.96 0.97 0.95 0.96 0.6M
2022-11-08 0.96 0.97 0.95 0.96 0.6M
2022-11-07 0.96 0.97 0.95 0.96 1.0M
2022-11-04 0.97 0.97 0.96 0.96 0.9M
2022-11-03 0.96 0.97 0.96 0.97 2.9M
2022-11-02 0.97 0.98 0.96 0.97 4.4M
2022-11-01 0.97 0.98 0.96 0.96 2.8M
2022-10-31 0.97 0.97 0.96 0.97 1.6M
2022-10-28 0.97 0.98 0.96 0.97 2.6M
2022-10-27 0.97 0.98 0.96 0.96 2.1M
2022-10-26 0.97 0.97 0.96 0.97 0.3M
2022-10-25 0.97 0.98 0.96 0.97 0.9M
2022-10-21 0.98 0.98 0.97 0.97 0.4M
2022-10-20 0.97 0.98 0.95 0.98 5.2M
2022-10-19 0.97 0.98 0.96 0.97 1.2M
2022-10-18 0.99 0.99 0.97 0.97 1.6M
2022-10-17 0.96 0.98 0.96 0.97 2.5M
2022-10-12 0.97 0.97 0.96 0.97 1.6M
2022-10-11 0.96 0.97 0.96 0.96 0.5M
2022-10-10 0.97 0.98 0.96 0.96 2.3M
2022-10-07 0.99 0.99 0.97 0.97 0.5M
2022-10-06 0.98 0.99 0.97 0.98 0.7M
2022-10-05 0.98 0.98 0.97 0.98 0.3M
2022-10-04 0.97 0.98 0.97 0.97 1.0M
2022-10-03 0.97 0.98 0.96 0.96 1.7M
2022-09-30 0.97 0.98 0.97 0.97 1.0M
2022-09-29 0.98 0.99 0.97 0.97 1.1M
2022-09-28 0.97 0.98 0.97 0.97 2.6M
2022-09-27 0.98 1.00 0.98 0.98 2.0M
2022-09-26 1.00 1.00 0.96 0.98 14.7M
2022-09-23 0.99 1.02 0.99 1.00 8.6M
2022-09-22 0.99 1.00 0.99 0.99 1.9M
2022-09-21 0.99 1.00 0.99 0.99 2.5M
2022-09-20 1.00 1.01 0.99 0.99 2.5M
2022-09-19 1.00 1.02 0.99 1.00 9.7M
2022-09-16 0.99 1.01 0.98 0.99 10.0M
2022-09-15 0.99 0.99 0.98 0.98 1.2M
2022-09-14 0.98 0.99 0.97 0.99 4.8M
2022-09-13 0.99 0.99 0.98 0.99 1.5M
2022-09-12 0.99 0.99 0.98 0.99 0.5M
2022-09-09 0.98 0.99 0.98 0.98 1.5M
2022-09-08 0.99 0.99 0.97 0.98 5.4M
2022-09-07 0.98 0.99 0.98 0.98 2.2M
2022-09-06 0.98 0.99 0.98 0.98 3.5M
2022-09-05 0.98 0.99 0.98 0.98 1.5M
2022-09-02 1.00 1.00 0.98 0.99 2.8M
2022-09-01 1.00 1.01 0.99 0.99 1.6M
2022-08-31 1.00 1.00 0.99 1.00 0.8M
2022-08-30 1.00 1.00 0.99 0.99 1.5M
2022-08-29 0.99 1.00 0.98 0.99 2.3M
2022-08-26 1.00 1.01 0.99 1.00 1.9M
2022-08-25 1.00 1.01 0.99 1.00 2.1M
2022-08-24 1.00 1.01 0.99 0.99 4.2M
2022-08-23 0.99 1.00 0.99 0.99 2.8M
2022-08-22 1.01 1.01 0.99 0.99 4.8M
2022-08-19 1.02 1.02 1.00 1.00 4.0M
2022-08-18 1.03 1.03 1.01 1.02 3.0M
2022-08-17 1.00 1.03 0.99 1.03 18.3M
2022-08-16 1.00 1.00 0.99 0.99 1.1M
2022-08-15 0.99 1.00 0.98 1.00 2.3M
2022-08-11 1.00 1.01 0.99 0.99 5.4M
2022-08-10 1.00 1.00 0.98 0.98 0.9M
2022-08-09 1.00 1.00 0.98 1.00 0.8M
2022-08-08 0.99 1.00 0.98 0.99 0.9M
2022-08-05 0.99 1.00 0.98 0.99 1.1M
2022-08-04 0.99 1.00 0.98 0.99 1.3M
2022-08-03 0.99 0.99 0.98 0.99 0.4M
2022-08-02 0.99 1.00 0.98 0.98 1.0M
2022-08-01 1.00 1.01 0.99 0.99 1.1M
2022-07-27 1.00 1.00 0.99 1.00 1.5M
2022-07-26 1.00 1.01 0.99 0.99 1.9M
2022-07-25 0.99 1.00 0.98 0.99 0.7M
2022-07-22 1.00 1.01 0.99 0.99 1.5M
2022-07-21 0.98 1.01 0.98 1.00 5.1M
2022-07-20 0.98 0.99 0.97 0.97 1.3M
2022-07-19 0.98 0.98 0.96 0.97 3.0M
2022-07-18 0.99 0.99 0.97 0.98 2.1M
2022-07-15 0.99 0.99 0.97 0.98 3.6M
2022-07-14 0.99 0.99 0.98 0.99 2.5M
2022-07-12 0.99 1.00 0.98 0.98 1.7M
2022-07-11 0.99 1.00 0.98 0.98 1.7M
2022-07-08 0.99 1.00 0.98 0.98 2.0M
2022-07-07 0.97 0.99 0.97 0.99 0.8M
2022-07-06 0.98 0.99 0.96 0.98 7.4M
2022-07-05 1.01 1.01 0.98 0.98 6.9M
2022-07-04 1.01 1.02 1.00 1.00 2.9M
2022-07-01 1.01 1.02 1.00 1.01 1.8M
2022-06-30 1.02 1.03 1.00 1.01 4.0M
2022-06-29 1.03 1.03 1.01 1.01 3.7M
2022-06-28 1.00 1.04 1.00 1.03 15.5M
2022-06-27 1.00 1.00 0.99 0.99 3.0M
2022-06-24 1.00 1.00 0.98 0.99 6.9M
2022-06-23 1.00 1.01 0.99 1.00 1.4M
2022-06-22 1.00 1.02 1.00 1.00 3.9M
2022-06-21 1.00 1.01 0.99 1.01 3.1M
2022-06-20 1.00 1.01 0.99 1.00 3.7M
2022-06-17 1.00 1.01 0.99 0.99 5.5M
2022-06-16 1.02 1.03 0.99 1.00 9.5M
2022-06-15 1.02 1.03 1.01 1.01 4.2M
2022-06-14 1.01 1.03 1.00 1.02 6.6M
2022-06-13 1.02 1.03 1.00 1.01 11.2M
2022-06-10 1.04 1.05 1.03 1.03 6.9M
2022-06-09 1.05 1.07 1.04 1.05 14.4M
2022-06-08 1.06 1.07 1.04 1.04 22.7M
2022-06-07 1.06 1.11 1.04 1.04 113.9M
2022-06-06 1.02 1.04 1.02 1.03 8.7M
2022-06-02 0.99 1.05 0.99 1.01 23.7M
2022-06-01 1.00 1.01 0.99 1.00 1.6M
2022-05-31 1.00 1.01 0.99 1.00 2.3M
2022-05-30 1.00 1.01 0.99 1.00 4.0M
2022-05-27 1.01 1.01 0.99 1.00 1.8M
2022-05-26 1.00 1.01 1.00 1.00 1.2M
2022-05-25 1.00 1.02 0.99 0.99 5.3M
2022-05-24 1.01 1.01 0.99 1.00 2.0M
2022-05-23 1.00 1.01 0.99 0.99 3.1M
2022-05-20 0.99 1.01 0.98 0.99 3.2M
2022-05-19 0.98 0.99 0.97 0.98 2.2M
2022-05-18 0.99 0.99 0.98 0.99 1.7M
2022-05-17 0.96 0.99 0.95 0.98 3.7M
2022-05-13 0.94 0.96 0.94 0.95 4.7M
2022-05-12 0.98 0.98 0.94 0.94 10.1M
2022-05-11 0.98 1.00 0.98 0.98 4.6M
2022-05-10 0.99 1.02 0.98 1.00 13.4M
2022-05-09 1.01 1.01 0.98 0.99 10.1M
2022-05-06 1.00 1.01 1.00 1.01 5.3M
2022-05-05 1.02 1.03 1.01 1.01 3.3M
2022-05-03 1.02 1.03 1.00 1.00 9.5M
2022-04-29 1.02 1.03 1.02 1.02 2.2M
2022-04-28 1.01 1.03 1.01 1.02 3.5M
2022-04-27 1.02 1.02 1.01 1.01 3.5M
2022-04-26 1.03 1.04 1.01 1.02 7.6M
2022-04-25 1.02 1.04 1.02 1.02 4.4M
2022-04-22 1.03 1.04 1.01 1.02 8.4M
2022-04-21 1.03 1.04 1.03 1.03 3.3M
2022-04-20 1.03 1.05 1.03 1.03 3.2M
2022-04-19 1.04 1.05 1.03 1.03 7.6M
2022-04-18 1.02 1.05 1.02 1.04 9.5M
2022-04-12 1.02 1.02 1.01 1.01 3.4M
2022-04-11 1.02 1.03 1.01 1.02 8.9M
2022-04-08 1.04 1.04 1.02 1.03 6.1M
2022-04-07 1.05 1.05 1.02 1.04 14.7M
2022-04-05 1.08 1.09 1.05 1.05 25.8M
2022-04-04 1.07 1.10 1.07 1.09 35.8M
2022-04-01 1.05 1.10 1.05 1.07 113.2M
2022-03-31 1.06 1.06 1.04 1.05 11.8M
2022-03-30 1.04 1.06 1.04 1.06 15.3M
2022-03-29 1.06 1.06 1.04 1.04 20.6M
2022-03-28 1.03 1.08 1.02 1.06 63.8M
2022-03-25 1.03 1.04 1.01 1.02 10.3M
2022-03-24 1.04 1.04 1.02 1.03 14.4M
2022-03-23 1.03 1.06 1.03 1.04 46.4M
2022-03-22 1.02 1.03 1.01 1.02 3.0M
2022-03-21 1.02 1.04 1.01 1.02 5.4M
2022-03-18 1.03 1.04 1.01 1.02 3.8M
2022-03-17 1.03 1.05 1.02 1.03 7.5M
2022-03-16 1.02 1.03 1.01 1.02 3.7M
2022-03-15 1.02 1.04 1.01 1.01 11.8M
2022-03-14 1.01 1.03 1.00 1.01 6.8M
2022-03-11 1.00 1.02 0.99 1.02 4.8M
2022-03-10 1.01 1.03 1.00 1.00 5.1M
2022-03-09 1.00 1.02 0.98 1.01 5.7M
2022-03-08 0.99 1.01 0.95 1.00 20.8M
2022-03-07 1.01 1.01 0.98 0.99 29.6M
2022-03-04 1.02 1.03 1.01 1.01 11.5M
2022-03-03 1.03 1.04 1.02 1.02 12.9M
2022-03-02 1.03 1.04 1.01 1.02 9.0M
2022-03-01 1.03 1.04 1.02 1.03 4.6M
2022-02-28 1.03 1.05 1.02 1.02 9.1M
2022-02-25 1.03 1.04 1.02 1.03 9.6M
2022-02-24 1.05 1.06 1.00 1.01 26.7M
2022-02-23 1.06 1.06 1.04 1.05 7.6M
2022-02-22 1.03 1.05 1.03 1.04 16.5M
2022-02-21 1.05 1.07 1.03 1.04 25.1M
2022-02-18 1.09 1.10 1.04 1.04 50.8M
2022-02-17 1.11 1.15 1.09 1.10 177.0M
2022-02-15 1.04 1.09 1.03 1.09 55.8M
2022-02-14 1.03 1.04 1.01 1.03 12.1M
2022-02-11 1.02 1.05 1.02 1.03 12.1M
2022-02-10 1.04 1.04 1.02 1.02 12.7M
2022-02-09 1.04 1.05 1.03 1.03 9.5M
2022-02-08 1.04 1.05 1.03 1.03 6.6M
2022-02-07 1.04 1.05 1.02 1.04 11.1M
2022-02-04 1.04 1.05 1.03 1.03 11.0M
2022-02-03 1.04 1.06 1.04 1.04 11.3M
2022-02-02 1.06 1.06 1.03 1.04 7.5M
2022-02-01 1.05 1.06 1.04 1.05 10.1M
2022-01-31 1.05 1.05 1.03 1.04 6.1M
2022-01-28 1.02 1.05 1.02 1.04 11.9M
2022-01-27 1.04 1.04 1.00 1.02 39.2M
2022-01-26 1.05 1.06 1.03 1.03 18.4M
2022-01-25 1.06 1.08 1.02 1.05 49.0M
2022-01-24 1.10 1.11 1.06 1.06 43.9M
2022-01-21 1.10 1.12 1.10 1.11 16.5M
2022-01-20 1.17 1.17 1.09 1.11 108.7M
2022-01-19 1.13 1.17 1.13 1.17 74.0M
2022-01-18 1.15 1.17 1.13 1.13 51.9M
2022-01-17 1.15 1.21 1.14 1.14 134.0M
2022-01-14 1.13 1.17 1.12 1.14 85.0M
2022-01-13 1.11 1.14 1.11 1.13 62.4M
2022-01-12 1.11 1.13 1.10 1.11 31.0M
2022-01-11 1.09 1.10 1.08 1.10 16.8M
2022-01-10 1.11 1.11 1.07 1.09 21.0M
2022-01-07 1.11 1.13 1.10 1.10 37.5M
2022-01-06 1.08 1.12 1.08 1.11 47.3M
2022-01-05 1.09 1.09 1.07 1.08 13.5M
2022-01-04 1.06 1.10 1.06 1.09 24.8M