Ekachai Medical Care Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	7.700	7.800	7.700	7.700	6.209	686,172
2023-07-31	7.750	7.800	7.700	7.700	6.209	994,500
2023-07-27	7.800	7.850	7.750	7.850	6.330	882,529
2023-07-26	7.750	7.800	7.700	7.800	6.290	366,873
2023-07-25	7.700	7.750	7.650	7.700	6.209	531,375
2023-07-24	7.800	7.800	7.650	7.700	6.209	1,304,551
2023-07-21	7.750	7.800	7.700	7.800	6.290	213,776
2023-07-20	7.800	7.800	7.700	7.750	6.250	715,941
2023-07-19	7.750	7.850	7.750	7.800	6.290	676,239
2023-07-18	7.850	7.850	7.750	7.800	6.290	768,151
2023-07-17	7.800	7.900	7.750	7.900	6.371	935,590
2023-07-14	7.700	7.800	7.700	7.750	6.250	629,469
2023-07-13	7.800	7.800	7.650	7.700	6.209	2,949,682
2023-07-12	7.850	7.850	7.800	7.800	6.290	866,327
2023-07-11	7.900	7.900	7.800	7.850	6.330	440,873
2023-07-10	7.900	7.900	7.850	7.850	6.330	244,210
2023-07-07	7.850	7.900	7.800	7.900	6.371	433,449
2023-07-06	7.900	7.950	7.800	7.850	6.330	1,129,702
2023-07-05	7.900	8.000	7.850	8.000	6.451	1,139,403
2023-07-04	7.950	8.000	7.900	7.900	6.371	661,886
2023-07-03	7.900	8.000	7.850	7.950	6.411	304,353
2023-06-30	8.000	8.050	7.900	7.950	6.411	1,392,238
2023-06-29	7.800	7.950	7.800	7.950	6.411	834,372
2023-06-28	7.900	8.000	7.750	7.800	6.290	2,339,006
2023-06-27	7.900	8.000	7.850	7.900	6.371	1,721,326
2023-06-26	8.150	8.150	7.900	7.900	6.371	4,131,915
2023-06-23	8.200	8.200	8.050	8.150	6.572	2,745,456
2023-06-22	8.100	8.200	8.000	8.200	6.612	3,288,895
2023-06-21	8.200	8.200	8.000	8.050	6.492	2,888,684
2023-06-20	8.250	8.250	8.150	8.200	6.612	2,772,533
2023-06-19	7.950	8.250	7.950	8.250	6.653	8,830,884
2023-06-16	7.950	8.000	7.850	7.950	6.411	1,212,606
2023-06-15	7.850	7.950	7.850	7.900	6.371	991,708
2023-06-14	7.900	7.950	7.850	7.900	6.371	769,625
2023-06-13	7.950	8.000	7.900	7.950	6.411	1,236,907
2023-06-12	7.950	8.000	7.900	7.950	6.411	1,381,595
2023-06-09	7.950	8.000	7.900	7.900	6.371	1,537,162
2023-06-08	7.850	8.000	7.850	8.000	6.451	970,101
2023-06-07	7.800	7.850	7.750	7.850	6.330	1,037,286
2023-06-06	7.950	7.950	7.800	7.850	6.330	487,303
2023-06-02	7.850	7.950	7.850	7.850	6.330	312,676
2023-06-01	8.000	8.000	7.800	7.850	6.330	1,167,021
2023-05-31	7.950	8.050	7.850	8.000	6.451	1,447,388
2023-05-30	8.000	8.000	7.950	7.950	6.411	1,027,419
2023-05-29	7.750	8.000	7.750	8.000	6.451	2,959,381
2023-05-26	7.800	7.800	7.700	7.750	6.250	707,200
2023-05-25	7.800	7.850	7.750	7.800	6.290	362,848
2023-05-24	7.800	7.850	7.750	7.800	6.290	955,971
2023-05-23	7.700	7.850	7.700	7.800	6.290	884,212
2023-05-22	7.750	7.750	7.600	7.700	6.209	2,094,213
2023-05-19	7.850	7.850	7.700	7.700	6.209	2,108,506
2023-05-18	7.900	7.900	7.800	7.800	6.290	627,757
2023-05-17	7.850	7.900	7.800	7.850	6.330	852,043
2023-05-16	7.850	7.950	7.850	7.850	6.330	194,279
2023-05-15	8.050	8.050	7.850	7.850	6.330	848,675
2023-05-12	7.800	8.100	7.800	8.050	6.492	4,228,070
2023-05-11	7.900	7.900	7.700	7.750	6.250	1,797,455
2023-05-10	7.950	7.950	7.850	7.900	6.371	791,583
2023-05-09	7.850	7.950	7.750	7.950	6.411	1,413,548
2023-05-08	7.850	7.850	7.750	7.850	6.330	694,642

← NewerPage 14 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.