Ekachai Medical Care Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	7.800	7.850	7.650	7.800	6.290	1,774,234
2023-05-02	8.200	8.200	7.950	8.100	6.114	2,517,340
2023-04-28	8.100	8.200	8.050	8.150	6.152	943,210
2023-04-27	8.100	8.150	8.050	8.100	6.114	961,059
2023-04-26	8.100	8.100	7.950	8.050	6.077	1,753,292
2023-04-25	8.150	8.200	8.000	8.050	6.077	1,535,111
2023-04-24	8.350	8.350	8.100	8.200	6.190	1,478,076
2023-04-21	8.200	8.350	8.200	8.300	6.265	4,211,256
2023-04-20	8.150	8.250	8.050	8.200	6.190	2,246,012
2023-04-19	8.200	8.250	8.100	8.150	6.152	1,853,200
2023-04-18	8.000	8.250	7.950	8.250	6.228	2,174,509
2023-04-17	7.900	8.050	7.900	8.000	6.039	1,144,788
2023-04-12	8.000	8.000	7.900	7.900	5.963	1,170,750
2023-04-11	8.000	8.050	7.950	7.950	6.001	588,582
2023-04-10	7.950	8.050	7.900	8.000	6.039	811,852
2023-04-07	7.900	7.950	7.850	7.900	5.963	672,151
2023-04-05	7.950	8.000	7.850	7.850	5.926	1,662,925
2023-04-04	8.050	8.050	7.850	7.900	5.963	2,497,314
2023-04-03	8.000	8.100	7.950	8.000	6.039	1,651,197
2023-03-31	8.050	8.050	7.950	7.950	6.001	887,274
2023-03-30	8.050	8.050	7.950	8.000	6.039	1,494,914
2023-03-29	8.050	8.050	7.950	8.050	6.077	1,076,770
2023-03-28	8.050	8.050	7.950	8.050	6.077	860,450
2023-03-27	7.900	8.000	7.900	7.950	6.001	750,217
2023-03-24	7.950	8.050	7.900	7.950	6.001	2,546,103
2023-03-23	8.100	8.100	7.900	7.950	6.001	3,291,460
2023-03-22	8.000	8.100	7.900	8.100	6.114	1,882,872
2023-03-21	7.900	8.000	7.900	7.950	6.001	1,559,979
2023-03-20	8.100	8.100	7.800	7.850	5.926	3,158,551
2023-03-17	8.000	8.100	7.900	7.950	6.001	1,435,653
2023-03-16	8.000	8.050	7.850	7.900	5.963	4,221,782
2023-03-15	7.950	8.100	7.900	8.000	6.039	2,586,750
2023-03-14	8.150	8.200	7.800	7.800	5.888	8,720,434
2023-03-13	8.200	8.300	8.100	8.150	6.152	2,972,433
2023-03-10	8.350	8.400	8.250	8.250	6.228	2,276,988
2023-03-09	8.400	8.450	8.300	8.350	6.303	2,205,269
2023-03-08	8.300	8.400	8.250	8.350	6.303	2,525,532
2023-03-07	8.300	8.350	8.200	8.350	6.303	2,339,581
2023-03-03	8.150	8.450	8.000	8.400	6.341	11,426,192
2023-03-02	7.950	8.200	7.900	8.100	6.114	9,451,932
2023-03-01	8.350	8.400	7.850	7.900	5.963	30,926,295
2023-02-28	8.450	8.700	8.200	8.350	6.303	46,549,007
2023-02-27	9.250	9.300	9.050	9.150	6.907	4,982,611
2023-02-24	9.350	9.350	9.200	9.250	6.983	2,495,351
2023-02-23	9.300	9.350	9.200	9.300	7.020	4,031,406
2023-02-22	9.100	9.400	9.050	9.300	7.020	7,353,712
2023-02-21	9.100	9.100	9.050	9.050	6.832	1,326,046
2023-02-20	9.100	9.300	9.050	9.150	6.907	6,469,155
2023-02-17	9.050	9.200	8.950	9.100	6.869	6,803,340
2023-02-16	8.950	9.150	8.850	9.100	6.869	5,089,144
2023-02-15	9.000	9.000	8.750	8.950	6.756	3,520,959
2023-02-14	8.950	9.050	8.900	9.000	6.794	4,710,219
2023-02-13	9.050	9.050	8.900	8.900	6.718	1,888,252
2023-02-10	9.000	9.100	8.900	9.000	6.794	3,132,009
2023-02-09	9.000	9.050	8.900	9.000	6.794	2,863,670
2023-02-08	9.050	9.250	9.000	9.000	6.794	8,854,248
2023-02-07	8.900	9.000	8.850	9.000	6.794	3,027,319
2023-02-06	8.900	8.950	8.850	8.900	6.718	1,278,238
2023-02-03	8.900	8.950	8.800	8.900	6.718	1,654,106
2023-02-02	8.950	9.000	8.850	8.850	6.681	1,301,676

← NewerPage 15 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.