Ekachai Medical Care Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7.700 | 7.800 | 7.700 | 7.750 | 6.250 | 507,450 |
| 2024-04-25 | 7.650 | 7.700 | 7.600 | 7.700 | 6.209 | 636,301 |
| 2024-04-24 | 7.650 | 7.650 | 7.550 | 7.600 | 6.129 | 189,450 |
| 2024-04-23 | 7.850 | 7.850 | 7.550 | 7.550 | 6.088 | 501,774 |
| 2024-04-22 | 7.400 | 7.450 | 7.400 | 7.400 | 5.967 | 1,277,120 |
| 2024-04-19 | 7.450 | 7.450 | 7.400 | 7.450 | 6.008 | 659,119 |
| 2024-04-18 | 7.450 | 7.550 | 7.450 | 7.450 | 6.008 | 478,197 |
| 2024-04-17 | 7.550 | 7.550 | 7.450 | 7.450 | 6.008 | 972,406 |
| 2024-04-11 | 7.600 | 7.650 | 7.500 | 7.500 | 6.048 | 909,963 |
| 2024-04-10 | 7.650 | 7.650 | 7.600 | 7.600 | 6.129 | 694,535 |
| 2024-04-09 | 7.650 | 7.700 | 7.600 | 7.650 | 6.169 | 584,593 |
| 2024-04-05 | 7.650 | 7.700 | 7.600 | 7.600 | 6.129 | 589,604 |
| 2024-04-04 | 7.700 | 7.750 | 7.650 | 7.650 | 6.169 | 323,419 |
| 2024-04-03 | 7.750 | 7.800 | 7.650 | 7.700 | 6.209 | 6,812,538 |
| 2024-04-02 | 7.750 | 7.850 | 7.750 | 7.750 | 6.250 | 348,030 |
| 2024-04-01 | 7.750 | 7.850 | 7.700 | 7.750 | 6.250 | 914,204 |
| 2024-03-29 | 7.750 | 7.800 | 7.700 | 7.700 | 6.209 | 447,230 |
| 2024-03-28 | 7.700 | 7.750 | 7.700 | 7.700 | 6.209 | 236,592 |
| 2024-03-27 | 7.700 | 7.750 | 7.700 | 7.750 | 6.250 | 151,469 |
| 2024-03-26 | 7.700 | 7.750 | 7.650 | 7.700 | 6.209 | 611,679 |
| 2024-03-25 | 7.800 | 7.850 | 7.700 | 7.750 | 6.250 | 633,810 |
| 2024-03-22 | 7.850 | 7.850 | 7.750 | 7.800 | 6.290 | 637,010 |
| 2024-03-21 | 7.800 | 7.850 | 7.750 | 7.800 | 6.290 | 653,455 |
| 2024-03-20 | 7.850 | 7.850 | 7.800 | 7.800 | 6.290 | 679,178 |
| 2024-03-19 | 7.850 | 7.850 | 7.800 | 7.850 | 6.330 | 229,899 |
| 2024-03-18 | 7.850 | 7.900 | 7.800 | 7.800 | 6.290 | 442,422 |
| 2024-03-15 | 7.800 | 7.950 | 7.750 | 7.850 | 6.330 | 1,586,155 |
| 2024-03-14 | 7.700 | 7.800 | 7.650 | 7.800 | 6.290 | 1,128,865 |
| 2024-03-13 | 7.550 | 7.750 | 7.550 | 7.650 | 6.169 | 10,568,321 |
| 2024-03-12 | 7.550 | 7.550 | 7.500 | 7.500 | 6.048 | 363,745 |
| 2024-03-11 | 7.550 | 7.550 | 7.500 | 7.500 | 6.048 | 419,585 |
| 2024-03-08 | 7.500 | 7.550 | 7.500 | 7.550 | 6.088 | 548,496 |
| 2024-03-07 | 7.500 | 7.550 | 7.400 | 7.450 | 6.008 | 1,156,804 |
| 2024-03-06 | 7.550 | 7.600 | 7.350 | 7.450 | 6.008 | 3,992,510 |
| 2024-03-05 | 7.550 | 7.600 | 7.500 | 7.500 | 6.048 | 392,312 |
| 2024-03-04 | 7.600 | 7.650 | 7.550 | 7.600 | 6.129 | 729,061 |
| 2024-03-01 | 7.600 | 7.650 | 7.500 | 7.550 | 6.088 | 1,922,485 |
| 2024-02-29 | 7.800 | 7.850 | 7.650 | 7.700 | 6.209 | 1,430,467 |
| 2024-02-28 | 7.800 | 7.850 | 7.700 | 7.800 | 6.290 | 1,187,775 |
| 2024-02-27 | 7.650 | 7.800 | 7.600 | 7.800 | 6.290 | 1,056,058 |
| 2024-02-23 | 7.650 | 7.700 | 7.600 | 7.600 | 6.129 | 349,472 |
| 2024-02-22 | 7.650 | 7.700 | 7.550 | 7.650 | 6.169 | 706,087 |
| 2024-02-21 | 7.550 | 7.750 | 7.550 | 7.600 | 6.129 | 3,747,540 |
| 2024-02-20 | 7.500 | 7.600 | 7.500 | 7.550 | 6.088 | 520,372 |
| 2024-02-19 | 7.500 | 7.550 | 7.500 | 7.500 | 6.048 | 267,851 |
| 2024-02-16 | 7.600 | 7.600 | 7.450 | 7.550 | 6.088 | 690,566 |
| 2024-02-15 | 7.550 | 7.600 | 7.500 | 7.600 | 6.129 | 286,241 |
| 2024-02-14 | 7.450 | 7.600 | 7.450 | 7.550 | 6.088 | 454,791 |
| 2024-02-13 | 7.450 | 7.550 | 7.450 | 7.450 | 6.008 | 390,108 |
| 2024-02-12 | 7.500 | 7.500 | 7.450 | 7.450 | 6.008 | 349,680 |
| 2024-02-09 | 7.500 | 7.500 | 7.450 | 7.500 | 6.048 | 62,266 |
| 2024-02-08 | 7.550 | 7.550 | 7.450 | 7.500 | 6.048 | 233,840 |
| 2024-02-07 | 7.550 | 7.550 | 7.450 | 7.500 | 6.048 | 231,916 |
| 2024-02-06 | 7.550 | 7.600 | 7.450 | 7.500 | 6.048 | 311,776 |
| 2024-02-05 | 7.450 | 7.550 | 7.400 | 7.550 | 6.088 | 741,223 |
| 2024-02-02 | 7.500 | 7.550 | 7.350 | 7.450 | 6.008 | 1,886,169 |
| 2024-02-01 | 7.450 | 7.500 | 7.450 | 7.450 | 6.008 | 241,533 |
| 2024-01-31 | 7.400 | 7.500 | 7.400 | 7.500 | 6.048 | 660,716 |
| 2024-01-30 | 7.500 | 7.550 | 7.400 | 7.400 | 5.967 | 1,908,122 |
| 2024-01-29 | 7.550 | 7.600 | 7.500 | 7.550 | 6.088 | 380,146 |
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.