Ekachai Medical Care Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	7.600	7.600	7.500	7.550	6.088	535,918
2024-01-25	7.600	7.600	7.500	7.550	6.088	438,616
2024-01-24	7.450	7.600	7.450	7.600	6.129	657,229
2024-01-23	7.550	7.550	7.450	7.500	6.048	698,052
2024-01-22	7.500	7.550	7.450	7.500	6.048	273,091
2024-01-19	7.550	7.550	7.450	7.500	6.048	346,274
2024-01-18	7.450	7.500	7.450	7.500	6.048	314,236
2024-01-17	7.600	7.600	7.450	7.450	6.008	1,273,571
2024-01-16	7.600	7.600	7.500	7.550	6.088	709,773
2024-01-15	7.700	7.750	7.550	7.550	6.088	628,240
2024-01-12	7.600	7.700	7.550	7.650	6.169	759,548
2024-01-11	7.500	7.650	7.500	7.650	6.169	1,938,852
2024-01-10	7.400	7.500	7.350	7.500	6.048	1,765,988
2024-01-09	7.450	7.500	7.350	7.400	5.967	575,563
2024-01-08	7.500	7.500	7.350	7.450	6.008	551,624
2024-01-05	7.550	7.600	7.450	7.500	6.048	554,665
2024-01-04	7.500	7.550	7.400	7.550	6.088	703,828
2024-01-03	7.450	7.550	7.450	7.500	6.048	748,070
2024-01-02	7.300	7.450	7.250	7.400	5.967	1,347,653
2023-12-28	7.250	7.300	7.200	7.300	5.887	504,239
2023-12-27	7.200	7.300	7.200	7.250	5.846	577,657
2023-12-26	7.250	7.250	7.200	7.200	5.806	310,420
2023-12-25	7.250	7.250	7.200	7.200	5.806	242,257
2023-12-22	7.300	7.350	7.200	7.250	5.846	731,885
2023-12-21	7.250	7.350	7.200	7.300	5.887	687,980
2023-12-20	7.300	7.400	7.250	7.250	5.846	855,553
2023-12-19	7.200	7.350	7.200	7.300	5.887	877,651
2023-12-18	7.200	7.250	7.150	7.200	5.806	471,268
2023-12-15	7.200	7.250	7.150	7.200	5.806	1,054,689
2023-12-14	7.300	7.300	7.200	7.200	5.806	548,326
2023-12-13	7.300	7.300	7.200	7.200	5.806	1,525,334
2023-12-12	7.300	7.400	7.300	7.300	5.887	641,126
2023-12-08	7.300	7.400	7.300	7.350	5.927	776,869
2023-12-07	7.250	7.350	7.200	7.300	5.887	822,286
2023-12-06	7.200	7.300	7.200	7.250	5.846	542,287
2023-12-04	7.300	7.300	7.100	7.150	5.766	2,171,630
2023-12-01	7.350	7.400	7.250	7.300	5.887	830,187
2023-11-30	7.450	7.450	7.350	7.350	5.927	244,935
2023-11-29	7.450	7.450	7.350	7.400	5.967	542,707
2023-11-28	7.400	7.500	7.350	7.450	6.008	308,965
2023-11-27	7.400	7.450	7.350	7.400	5.967	311,786
2023-11-24	7.450	7.450	7.350	7.400	5.967	1,669,469
2023-11-23	7.500	7.500	7.400	7.450	6.008	864,865
2023-11-22	7.500	7.500	7.400	7.500	6.048	931,043
2023-11-21	7.550	7.550	7.400	7.500	6.048	1,219,294
2023-11-20	7.600	7.600	7.450	7.550	6.088	1,080,395
2023-11-17	7.550	7.600	7.500	7.600	6.129	617,825
2023-11-16	7.650	7.650	7.500	7.550	6.088	597,647
2023-11-15	7.600	7.650	7.550	7.650	6.169	637,298
2023-11-14	7.550	7.550	7.400	7.450	6.008	1,767,244
2023-11-13	7.650	7.650	7.350	7.550	6.088	1,345,109
2023-11-10	7.650	7.700	7.550	7.600	6.129	702,790
2023-11-09	7.700	7.700	7.600	7.650	6.169	344,679
2023-11-08	7.700	7.750	7.650	7.650	6.169	372,795
2023-11-07	7.700	7.700	7.650	7.650	6.169	362,403
2023-11-06	7.750	7.750	7.650	7.700	6.209	747,441
2023-11-03	7.700	7.750	7.700	7.750	6.250	254,697
2023-11-02	7.650	7.700	7.650	7.700	6.209	408,442
2023-11-01	7.700	7.700	7.600	7.650	6.169	404,292
2023-10-31	7.850	7.850	7.650	7.650	6.169	620,258

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.