Ekachai Medical Care Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 6.500 | 6.550 | 6.200 | 6.350 | 5.469 | 3,488,103 |
| 2024-07-24 | 6.550 | 6.600 | 6.500 | 6.600 | 5.684 | 1,935,262 |
| 2024-07-23 | 6.700 | 6.700 | 6.500 | 6.550 | 5.641 | 1,834,643 |
| 2024-07-19 | 6.800 | 6.800 | 6.650 | 6.650 | 5.727 | 2,000,949 |
| 2024-07-18 | 6.850 | 6.850 | 6.750 | 6.800 | 5.856 | 1,458,090 |
| 2024-07-17 | 6.700 | 6.900 | 6.700 | 6.800 | 5.856 | 2,349,344 |
| 2024-07-16 | 6.800 | 6.850 | 6.650 | 6.700 | 5.770 | 2,590,411 |
| 2024-07-15 | 6.850 | 6.900 | 6.850 | 6.850 | 5.899 | 176,592 |
| 2024-07-12 | 6.850 | 6.950 | 6.800 | 6.950 | 5.986 | 1,513,528 |
| 2024-07-11 | 6.850 | 6.850 | 6.750 | 6.850 | 5.899 | 1,606,134 |
| 2024-07-10 | 6.850 | 6.950 | 6.800 | 6.850 | 5.899 | 845,823 |
| 2024-07-09 | 6.900 | 6.900 | 6.800 | 6.850 | 5.899 | 417,839 |
| 2024-07-08 | 6.850 | 6.950 | 6.850 | 6.850 | 5.899 | 401,954 |
| 2024-07-05 | 6.800 | 6.900 | 6.700 | 6.900 | 5.943 | 2,159,411 |
| 2024-07-04 | 6.850 | 6.850 | 6.750 | 6.850 | 5.899 | 1,824,679 |
| 2024-07-03 | 6.800 | 6.850 | 6.750 | 6.750 | 5.813 | 1,542,432 |
| 2024-07-02 | 6.800 | 6.850 | 6.800 | 6.850 | 5.899 | 855,263 |
| 2024-07-01 | 7.000 | 7.000 | 6.800 | 6.850 | 5.899 | 1,030,060 |
| 2024-06-28 | 7.000 | 7.050 | 6.800 | 7.000 | 6.029 | 2,720,535 |
| 2024-06-27 | 6.850 | 7.050 | 6.800 | 7.000 | 6.029 | 5,803,127 |
| 2024-06-26 | 6.950 | 6.950 | 6.800 | 6.800 | 5.856 | 832,274 |
| 2024-06-25 | 6.900 | 6.950 | 6.850 | 6.950 | 5.986 | 3,395,024 |
| 2024-06-24 | 6.850 | 6.900 | 6.800 | 6.850 | 5.899 | 759,696 |
| 2024-06-21 | 6.800 | 6.900 | 6.750 | 6.900 | 5.943 | 3,596,669 |
| 2024-06-20 | 6.750 | 6.850 | 6.750 | 6.800 | 5.856 | 583,671 |
| 2024-06-19 | 6.700 | 6.800 | 6.550 | 6.750 | 5.813 | 2,238,320 |
| 2024-06-18 | 6.750 | 6.750 | 6.600 | 6.650 | 5.727 | 4,456,561 |
| 2024-06-17 | 6.800 | 6.800 | 6.600 | 6.600 | 5.684 | 1,629,460 |
| 2024-06-14 | 6.850 | 6.850 | 6.750 | 6.800 | 5.856 | 1,826,552 |
| 2024-06-13 | 6.950 | 6.950 | 6.800 | 6.850 | 5.899 | 1,888,457 |
| 2024-06-12 | 6.900 | 6.900 | 6.850 | 6.900 | 5.943 | 375,148 |
| 2024-06-11 | 7.000 | 7.000 | 6.800 | 6.850 | 5.899 | 2,420,538 |
| 2024-06-10 | 7.200 | 7.200 | 7.000 | 7.000 | 6.029 | 2,291,999 |
| 2024-06-07 | 7.200 | 7.200 | 7.100 | 7.150 | 6.158 | 1,164,740 |
| 2024-06-06 | 7.250 | 7.250 | 7.150 | 7.200 | 6.201 | 279,258 |
| 2024-06-05 | 7.200 | 7.200 | 7.150 | 7.200 | 6.201 | 599,848 |
| 2024-06-04 | 7.150 | 7.200 | 7.100 | 7.150 | 6.158 | 1,058,852 |
| 2024-05-31 | 7.200 | 7.200 | 7.150 | 7.150 | 6.158 | 316,069 |
| 2024-05-30 | 7.200 | 7.250 | 7.150 | 7.150 | 6.158 | 1,031,827 |
| 2024-05-29 | 7.200 | 7.250 | 7.200 | 7.250 | 6.244 | 124,486 |
| 2024-05-28 | 7.300 | 7.300 | 7.200 | 7.200 | 6.201 | 1,312,425 |
| 2024-05-27 | 7.350 | 7.350 | 7.250 | 7.300 | 6.287 | 1,259,864 |
| 2024-05-24 | 7.300 | 7.550 | 7.250 | 7.250 | 6.244 | 3,222,651 |
| 2024-05-23 | 7.300 | 7.350 | 7.250 | 7.250 | 6.244 | 698,678 |
| 2024-05-21 | 7.300 | 7.300 | 7.250 | 7.300 | 6.287 | 368,638 |
| 2024-05-20 | 7.200 | 7.300 | 7.200 | 7.300 | 6.287 | 821,006 |
| 2024-05-17 | 7.250 | 7.250 | 7.150 | 7.200 | 6.201 | 1,206,712 |
| 2024-05-16 | 7.250 | 7.300 | 7.200 | 7.250 | 6.244 | 779,658 |
| 2024-05-15 | 7.200 | 7.250 | 7.150 | 7.200 | 6.201 | 1,316,903 |
| 2024-05-14 | 7.150 | 7.250 | 7.150 | 7.150 | 6.158 | 809,943 |
| 2024-05-13 | 7.200 | 7.250 | 7.150 | 7.150 | 6.158 | 1,801,353 |
| 2024-05-10 | 7.400 | 7.400 | 7.200 | 7.250 | 6.244 | 1,634,147 |
| 2024-05-09 | 7.350 | 7.400 | 7.350 | 7.350 | 6.330 | 305,957 |
| 2024-05-08 | 7.500 | 7.500 | 7.350 | 7.350 | 6.330 | 887,678 |
| 2024-05-07 | 7.300 | 7.450 | 7.300 | 7.450 | 6.416 | 1,110,196 |
| 2024-05-03 | 7.850 | 7.900 | 7.750 | 7.800 | 6.290 | 1,538,404 |
| 2024-05-02 | 7.750 | 7.850 | 7.750 | 7.800 | 6.290 | 796,805 |
| 2024-04-30 | 7.650 | 7.750 | 7.650 | 7.750 | 6.250 | 225,585 |
| 2024-04-29 | 7.750 | 7.750 | 7.650 | 7.650 | 6.169 | 244,046 |
| 2024-04-26 | 7.700 | 7.800 | 7.700 | 7.750 | 6.250 | 507,450 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-05 | 0.3000 THB |
| 2025-05-02 | 0.2700 THB |
| 2024-08-29 | 0.2800 THB |
| 2024-05-07 | 0.3075 THB |
| 2023-05-03 | 0.3280 THB |
| 2022-05-05 | 0.1352 THB |
| 2021-08-23 | 0.1200 THB |
| 2021-05-06 | 0.1100 THB |
| 2020-04-23 | 0.2100 THB |
| 2019-04-30 | 0.1650 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.