Ekachai Medical Care Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	7.600	7.850	7.600	7.850	6.330	775,534
2023-10-27	7.600	7.650	7.500	7.650	6.169	791,566
2023-10-26	7.750	7.750	7.550	7.550	6.088	1,488,128
2023-10-25	7.750	7.800	7.700	7.700	6.209	246,548
2023-10-24	7.700	7.800	7.700	7.700	6.209	784,413
2023-10-20	7.850	7.850	7.700	7.700	6.209	788,858
2023-10-19	7.800	7.900	7.800	7.800	6.290	879,855
2023-10-18	7.900	7.900	7.750	7.800	6.290	497,297
2023-10-17	7.800	7.900	7.800	7.850	6.330	536,523
2023-10-16	7.850	7.850	7.700	7.800	6.290	1,318,325
2023-10-12	7.900	7.900	7.850	7.850	6.330	283,144
2023-10-11	7.850	7.900	7.800	7.900	6.371	608,762
2023-10-10	7.800	7.850	7.750	7.800	6.290	508,975
2023-10-09	7.800	7.800	7.750	7.750	6.250	686,252
2023-10-06	7.900	7.950	7.800	7.800	6.290	992,065
2023-10-05	7.850	7.900	7.800	7.900	6.371	859,306
2023-10-04	7.800	7.850	7.700	7.850	6.330	1,436,905
2023-10-03	7.900	7.900	7.800	7.800	6.290	2,372,768
2023-10-02	7.950	8.000	7.850	7.950	6.411	1,021,068
2023-09-29	7.900	7.950	7.900	7.950	6.411	990,593
2023-09-28	7.900	7.950	7.850	7.850	6.330	816,716
2023-09-27	7.900	7.900	7.850	7.900	6.371	250,144
2023-09-26	7.950	7.950	7.850	7.850	6.330	933,357
2023-09-25	7.950	7.950	7.900	7.950	6.411	377,340
2023-09-22	7.950	7.950	7.850	7.950	6.411	528,754
2023-09-21	7.850	8.000	7.850	7.950	6.411	972,281
2023-09-20	8.000	8.000	7.850	7.850	6.330	2,605,581
2023-09-19	8.100	8.150	8.000	8.000	6.451	1,994,106
2023-09-18	8.100	8.150	8.050	8.100	6.532	1,174,922
2023-09-15	8.200	8.200	8.150	8.150	6.572	963,805
2023-09-14	8.200	8.200	8.150	8.200	6.612	1,424,084
2023-09-13	8.300	8.300	8.200	8.200	6.612	2,877,278
2023-09-12	8.300	8.300	8.200	8.250	6.653	2,241,892
2023-09-11	8.300	8.400	8.200	8.250	6.653	8,614,661
2023-09-08	8.300	8.300	8.200	8.250	6.653	950,857
2023-09-07	8.250	8.300	8.200	8.300	6.693	1,948,815
2023-09-06	8.150	8.350	8.150	8.250	6.653	10,883,837
2023-09-05	8.100	8.150	8.050	8.100	6.532	898,860
2023-09-04	8.100	8.150	8.050	8.050	6.492	700,766
2023-09-01	8.100	8.100	8.000	8.050	6.492	747,357
2023-08-31	8.200	8.200	8.050	8.100	6.532	2,060,524
2023-08-30	8.100	8.200	8.050	8.200	6.612	1,692,178
2023-08-29	8.100	8.150	8.000	8.100	6.532	2,342,901
2023-08-28	7.900	8.100	7.900	8.100	6.532	4,423,733
2023-08-25	7.950	7.950	7.800	7.900	6.371	1,702,256
2023-08-24	7.850	7.950	7.800	7.950	6.411	1,714,745
2023-08-23	7.750	7.850	7.750	7.850	6.330	252,808
2023-08-22	7.800	7.800	7.750	7.750	6.250	253,535
2023-08-21	7.850	7.850	7.700	7.750	6.250	325,743
2023-08-18	7.800	7.850	7.800	7.850	6.330	145,524
2023-08-17	7.700	7.900	7.700	7.900	6.371	1,444,506
2023-08-16	7.700	7.700	7.650	7.700	6.209	282,129
2023-08-15	7.750	7.750	7.650	7.650	6.169	588,589
2023-08-11	7.750	7.800	7.700	7.700	6.209	458,981
2023-08-10	7.900	7.900	7.750	7.750	6.250	1,457,032
2023-08-09	7.750	7.750	7.650	7.700	6.209	590,713
2023-08-08	7.650	7.750	7.650	7.750	6.250	490,580
2023-08-07	7.700	7.750	7.650	7.650	6.169	525,799
2023-08-04	7.700	7.750	7.700	7.700	6.209	222,911
2023-08-03	7.700	7.750	7.650	7.650	6.169	1,202,390

← NewerPage 13 of 21 · 1,216 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.