SET · AKR · stock

Ekarat Engineering Public Company Limited (AKR) stock price history

Every SET trading session of Ekarat Engineering Public Company Limited from Aug 7, 2006 to Sep 28, 2026: 4,924 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get AKR data, free keyYear by year table

AKR adjusted close, 2006 to 2026

AKREkarat Engineering Public Company
THB 1.10+21.8% over one year
2010201520202025
THB 2.02
All time high, 2015
THB 1.13
52 week high, THB 0.7540 low
4,924
Daily sessions since 2006

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.

AKR key facts

  • Ekarat Engineering Public Company Limited (AKR) closed at THB 1.10 on Sep 28, 2026 on SET.
  • AKR's all time high close is THB 2.02, set on Jan 21, 2015; its all time low close is THB 0.2423 on Mar 17, 2020.
  • AKR's 52 week range is THB 0.7540 to THB 1.13.
  • AKR returned +21.8% over the year to Sep 28, 2026 and +52.8% over five years.
  • Over ten years AKR returned +34%, +3.0% a year compounded.
  • AKR's deepest drawdown was -88.0% from Jan 21, 2015 to Mar 17, 2020.
  • DataCedar holds 4,924 daily sessions of AKR history from Aug 7, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

AKR price chart, 2006 to 2026

AKR adjusted close, Aug 7, 2006 to Sep 28, 2026THB 0.2636THB 0.8062THB 1.35THB 1.892010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

AKR returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+14.6%
3 months+22.2%
6 months+29.9%
Year to date+35.8%
1 year+21.8%
3 years+65.9%
5 years+52.8%
10 years+33.9%
Since Aug 7, 2006-1.9%
Compound annual growth, 20.1 years-0.1%

AKR records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
THB 2.02 on Jan 21, 2015
All time low close
THB 0.2423 on Mar 17, 2020
52 week high
THB 1.13 on Sep 28, 2026
52 week low
THB 0.7540 on Nov 24, 2025
Deepest drawdown
-88.0% from Jan 21, 2015 to Mar 17, 2020, not yet recovered
Best single session
+23.1% on Mar 12, 2013
Worst single session
-29.8% on Jul 16, 2018
Volatility, 1 year annualised
23.1%
Sessions closing higher, 1 year
32%
Best calendar year
2014, +141%
Worst calendar year
2008, -63%

AKR price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Aug 7, 2006; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 0.8098THB 1.13THB 0.7633THB 1.10+35.8%907.2M186
2025THB 0.8639THB 0.9495THB 0.7540THB 0.8098-6.3%697.2M242
2024THB 0.6833THB 0.8639THB 0.6674THB 0.8639+31.0%516M243
2023THB 0.6566THB 0.7834THB 0.5930THB 0.6595+0.4%461.3M243
2022THB 0.7553THB 0.8693THB 0.6342THB 0.6566-12.2%2.6B241
2021THB 0.3776THB 0.9405THB 0.3776THB 0.7482+94.4%10B241
2020THB 0.4204THB 0.4845THB 0.2138THB 0.3848-10.0%402.3M243
2019THB 0.5700THB 0.6912THB 0.4204THB 0.4275-24.1%431.1M244
2018THB 0.7434THB 1.26THB 0.5629THB 0.5629-23.6%2.8B245
2017THB 0.8011THB 0.8622THB 0.6669THB 0.7364-8.1%553.5M242
2016THB 0.8976THB 1.00THB 0.6382THB 0.8011-11.4%948.8M244
2015THB 1.60THB 2.04THB 0.8255THB 0.9042-43.0%6.4B244
2014THB 0.6513THB 1.88THB 0.5539THB 1.59+141.4%14.9B245
2013THB 0.6368THB 1.45THB 0.6087THB 0.6574+3.2%5.9B245
2012THB 0.3256THB 0.6895THB 0.3208THB 0.6368+98.5%4.7B245
2011THB 0.5124THB 0.6177THB 0.2969THB 0.3208-36.8%4.1B244
2010THB 0.4070THB 0.6560THB 0.3352THB 0.5076+26.2%4.4B244
2009THB 0.3482THB 0.5028THB 0.3482THB 0.4022+15.5%1.7B245
2008THB 0.9465THB 0.9925THB 0.3178THB 0.3482-62.9%1.3B247
2007THB 0.9064THB 1.04THB 0.8137THB 0.9382-1.7%1.8B246
2006THB 1.15THB 1.20THB 0.7315THB 0.9541n/a1.4B105

AKR monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 1.10+14.6%
August 2026THB 0.9600+7.9%
July 2026THB 0.8900-2.2%
June 2026THB 0.9100+2.2%
May 2026THB 0.8900+1.7%
April 2026THB 0.8750+3.3%
March 2026THB 0.84710.0%
February 2026THB 0.8471+8.3%
January 2026THB 0.7819-3.4%
December 2025THB 0.8098-1.1%
November 2025THB 0.8191-6.4%
October 2025THB 0.8750-2.1%

About the AKR data

Daily bars. 4,924 sessions from Aug 7, 2006 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 7, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/AKR/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • AJA AJ Advance Technology Public Company Limited
  • AJA-R AJ Advance Technology Public Company Limited
  • AKP Akkhie Prakarn Public Company Limited
  • AKP-R Akkhie Prakarn Public Company Limited
  • AKR-R Ekarat Engineering Public Company Limited
  • ALLA Alla Public Company Limited
  • ALLA-R Alla Public Company Limited
  • ALLY Ally Freehold And Leasehold Real Estate Investment Trust

Common questions

AKR share price history

Start with any symbol.

Start free