Emc Public Company Limited(TH:EMC)
฿0.01-0.01 (-50.00%)
TH:EMC
Emc Public Company Limited historical prices
฿0.01
At close:-0.01 (-50.00%)
Emc Public Company Limited (EMC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -50.00% | 1,527,301 | 0.18 |
| Nov 10, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 0.00% | 10,131,501 | 1.19 |
| Nov 09, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 0.00% | 13,124,624 | 1.57 |
| Nov 06, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 0.00% | 4,700,900 | 0.57 |
| Nov 05, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | +100.00% | 1,209,200 | 0.14 |
| Nov 04, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -50.00% | 2,356,232 | 0.25 |
| Nov 03, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 0.00% | 371,016 | 0.03 |
| Nov 02, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 362,903 | 0.03 |
| Oct 30, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | +100.00% | 1,290,410 | 0.10 |
| Oct 29, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -50.00% | 667,803 | 0.05 |
| Oct 28, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 0.00% | 3,772,100 | 0.27 |
| Oct 27, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 0.00% | 8,414,047 | 0.55 |
| Oct 26, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | +100.00% | 815,838 | 0.05 |
| Oct 23, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -50.00% | 137,674,700 | 10.54 |
| Oct 21, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 0.00% | 515,912 | 0.04 |
| Oct 20, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 0.00% | 13,716,921 | 1.07 |
| Oct 19, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 0.00% | 1,617,200 | 0.13 |
| Oct 16, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 0.00% | 8,247,840 | 0.64 |
| Oct 14, 2026 | 0.02 | 0.03 | 0.01 | 0.02 | 0.02 | 0.00% | 40,409,700 | 3.30 |
| Oct 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 466,900 | 0.04 |
| Oct 09, 2026 | 0.02 | 0.03 | 0.01 | 0.02 | 0.02 | 0.00% | 150,539,500 | 15.26 |
| Oct 08, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | +100.00% | 630,300 | 0.06 |
| Oct 07, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 0.00% | 509,928 | 0.05 |
| Oct 06, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -50.00% | 119,606 | 0.01 |
| Oct 05, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 69,407 | 0.01 |
| Oct 02, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 0.00% | 1,077,630 | 0.11 |
| Oct 01, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 0.00% | 2,013,608 | 0.21 |
| Sep 30, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 0.00% | 4,863,200 | 0.50 |
| Sep 29, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 0.00% | 1,510,900 | 0.16 |
| Sep 28, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 0.00% | 1,553,100 | 0.16 |
| Sep 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 454,080 | 0.05 |
| Sep 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 372,100 | 0.04 |
| Sep 23, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 0.00% | 404,900 | 0.04 |
| Sep 22, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 0.00% | 323,900 | 0.03 |
| Sep 21, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 0.00% | 2,791,600 | 0.29 |
| Sep 18, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 0.00% | 805,100 | 0.08 |
| Sep 17, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 0.00% | 1,656,300 | 0.17 |
| Sep 16, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 0.00% | 1,442,700 | 0.15 |
| Sep 15, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 0.00% | 4,357,308 | 0.45 |
| Sep 14, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 0.00% | 6,288,350 | 0.66 |
| Sep 11, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 0.00% | 4,793,300 | 0.50 |
| Sep 10, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 0.00% | 6,204,373 | 0.66 |
| Sep 09, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 0.00% | 2,201,200 | 0.23 |
| Sep 08, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 0.00% | 116,901 | 0.01 |
| Sep 07, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 0.00% | 16,782,000 | 1.83 |
| Sep 04, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 0.00% | 87,300 | 0.01 |
| Sep 03, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 0.00% | 608,040 | 0.07 |
