SET:EMC

Emc Public Company Stock Price (Quote)

etoro logo Buy EMC
*Your capital is at risk
฿0.0400
+0.0100 (+33.33%)
At Close: Nov 18, 2025

Range Low Price High Price Comment
30 days ฿0.0300 ฿0.0500 Tuesday, 18th Nov 2025 EMC.BK stock ended at ฿0.0400. This is 33.33% more than the trading day before Monday, 17th Nov 2025. During the day the stock fluctuated 33.33% from a day low at ฿0.0300 to a day high of ฿0.0400.
90 days ฿0.0300 ฿0.0500
52 weeks ฿0.0300 ฿0.100

Historical EMC Public Company Limited prices

Date Open High Low Close Volume
Nov 18, 2025 ฿0.0400 ฿0.0400 ฿0.0300 ฿0.0400 141 958
Nov 17, 2025 ฿0.0400 ฿0.0400 ฿0.0300 ฿0.0300 163 800
Nov 14, 2025 ฿0.0300 ฿0.0400 ฿0.0300 ฿0.0400 20 129
Nov 13, 2025 ฿0.0400 ฿0.0400 ฿0.0300 ฿0.0400 3 325 400
Nov 12, 2025 ฿0.0400 ฿0.0400 ฿0.0300 ฿0.0400 6 017 400
Nov 11, 2025 ฿0.0400 ฿0.0500 ฿0.0300 ฿0.0400 12 148 100
Nov 10, 2025 ฿0.0400 ฿0.0500 ฿0.0400 ฿0.0400 6 463 200
Nov 07, 2025 ฿0.0500 ฿0.0500 ฿0.0400 ฿0.0400 1 448 951
Nov 06, 2025 ฿0.0400 ฿0.0500 ฿0.0400 ฿0.0400 1 928 600
Nov 05, 2025 ฿0.0400 ฿0.0500 ฿0.0400 ฿0.0400 37 942 000
Nov 04, 2025 ฿0.0500 ฿0.0500 ฿0.0400 ฿0.0400 2 183 601
Nov 03, 2025 ฿0.0400 ฿0.0500 ฿0.0400 ฿0.0500 930 500
Oct 31, 2025 ฿0.0500 ฿0.0500 ฿0.0400 ฿0.0400 129 600
Oct 30, 2025 ฿0.0400 ฿0.0500 ฿0.0400 ฿0.0400 92 500
Oct 29, 2025 ฿0.0500 ฿0.0500 ฿0.0500 ฿0.0500 5 900 700
Oct 28, 2025 ฿0.0400 ฿0.0500 ฿0.0400 ฿0.0500 1 053 300
Oct 27, 2025 ฿0.0500 ฿0.0500 ฿0.0400 ฿0.0500 4 378 300
Oct 24, 2025 ฿0.0400 ฿0.0500 ฿0.0400 ฿0.0500 6 298 600
Oct 22, 2025 ฿0.0400 ฿0.0500 ฿0.0400 ฿0.0400 743 500
Oct 21, 2025 ฿0.0400 ฿0.0500 ฿0.0400 ฿0.0400 1 493 702
Oct 20, 2025 ฿0.0400 ฿0.0500 ฿0.0400 ฿0.0400 146 300
Oct 17, 2025 ฿0.0400 ฿0.0500 ฿0.0400 ฿0.0400 1 386 400
Oct 16, 2025 ฿0.0400 ฿0.0500 ฿0.0400 ฿0.0400 51 600
Oct 15, 2025 ฿0.0400 ฿0.0500 ฿0.0400 ฿0.0400 7 796 800
Oct 14, 2025 ฿0.0400 ฿0.0500 ฿0.0400 ฿0.0400 3 490 700

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use EMC.BK stock historical prices to predict future price movements?
Trend Analysis: Examine the EMC.BK stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the EMC.BK stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
GOLDEN STAR
Ticker Change Signal Date
UNIT
$6.00
4.83% Nov 04
TBPH
$14.14
27.58% Oct 23
A
AMIX
$1.12
2.68% Oct 23
COCO
$40.85
11.21% Oct 23
LAUR
$29.55
1.20% Oct 22

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE