Ekachai Medical Care Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	9.050	9.050	8.850	8.950	6.756	2,674,113
2023-01-31	8.900	9.100	8.900	9.000	6.794	4,353,901
2023-01-30	8.950	9.000	8.850	8.900	6.718	1,872,516
2023-01-27	8.800	8.950	8.800	8.950	6.756	2,577,952
2023-01-26	8.850	8.850	8.650	8.800	6.643	4,006,890
2023-01-25	8.850	8.950	8.800	8.850	6.681	2,090,861
2023-01-24	9.000	9.000	8.800	8.850	6.681	5,733,552
2023-01-23	8.900	9.050	8.900	8.950	6.756	1,745,660
2023-01-20	9.000	9.050	8.850	8.900	6.718	3,439,493
2023-01-19	9.100	9.100	9.000	9.000	6.794	2,793,982
2023-01-18	9.000	9.100	8.950	9.050	6.832	4,103,462
2023-01-17	9.000	9.000	8.900	9.000	6.794	2,216,261
2023-01-16	8.750	9.000	8.750	9.000	6.794	4,317,038
2023-01-13	9.050	9.100	8.800	8.800	6.643	10,047,281
2023-01-12	9.050	9.250	9.000	9.050	6.832	6,432,060
2023-01-11	9.100	9.150	8.950	9.000	6.794	5,055,947
2023-01-10	9.150	9.300	9.050	9.050	6.832	9,854,636
2023-01-09	9.200	9.250	8.950	9.150	6.907	7,690,096
2023-01-06	9.250	9.250	9.050	9.150	6.907	11,494,031
2023-01-05	8.600	9.150	8.600	9.150	6.907	30,377,408
2023-01-04	8.450	8.550	8.400	8.450	6.379	2,347,207
2023-01-03	8.550	8.550	8.400	8.500	6.416	5,941,739
2022-12-30	8.650	8.650	8.500	8.500	6.416	2,517,435
2022-12-29	8.450	8.600	8.450	8.550	6.454	3,149,667
2022-12-28	8.500	8.550	8.350	8.450	6.379	5,410,841
2022-12-27	8.250	8.650	8.250	8.500	6.416	25,541,583
2022-12-26	8.050	8.050	7.900	7.900	5.963	2,120,270
2022-12-23	8.100	8.100	8.000	8.000	6.039	2,562,124
2022-12-22	7.850	8.000	7.800	7.950	6.001	2,918,226
2022-12-21	7.800	7.900	7.750	7.800	5.888	4,936,788
2022-12-20	8.250	8.350	7.850	7.850	5.926	12,526,711
2022-12-19	8.200	8.300	8.200	8.200	6.190	3,220,994
2022-12-16	8.250	8.300	8.200	8.250	6.228	1,910,844
2022-12-15	8.350	8.400	8.250	8.250	6.228	3,424,448
2022-12-14	8.450	8.450	8.300	8.350	6.303	4,095,487
2022-12-13	8.450	8.500	8.300	8.450	6.379	2,690,298
2022-12-09	8.500	8.550	8.400	8.400	6.341	2,556,009
2022-12-08	8.450	8.600	8.450	8.500	6.416	7,197,562
2022-12-07	8.550	8.600	8.400	8.400	6.341	3,435,000
2022-12-06	8.300	8.600	8.300	8.550	6.454	7,265,997
2022-12-02	8.400	8.400	8.250	8.250	6.228	1,841,121
2022-12-01	8.400	8.450	8.300	8.350	6.303	2,982,568
2022-11-30	8.350	8.500	8.350	8.400	6.341	2,707,842
2022-11-29	8.400	8.500	8.350	8.350	6.303	3,240,642
2022-11-28	8.300	8.400	8.250	8.400	6.341	1,789,098
2022-11-25	8.300	8.350	8.250	8.300	6.265	1,649,885
2022-11-24	8.350	8.400	8.250	8.350	6.303	2,157,821
2022-11-23	8.150	8.400	8.100	8.350	6.303	5,748,387
2022-11-22	8.600	8.600	8.200	8.200	6.190	7,418,989
2022-11-21	8.550	8.650	8.450	8.600	6.492	4,317,890
2022-11-18	8.550	8.600	8.500	8.500	6.416	2,990,362
2022-11-17	8.650	8.650	8.450	8.500	6.416	7,732,689
2022-11-16	8.400	8.750	8.350	8.600	6.492	16,487,933
2022-11-15	8.450	8.550	8.300	8.350	6.303	10,853,875
2022-11-14	8.500	8.500	8.350	8.450	6.379	6,947,423
2022-11-11	8.400	8.500	8.250	8.400	6.341	5,671,697
2022-11-10	8.250	8.350	8.150	8.350	6.303	4,574,505
2022-11-09	8.300	8.350	8.200	8.250	6.228	4,638,733
2022-11-08	8.400	8.400	8.250	8.300	6.265	4,340,997
2022-11-07	8.500	8.550	8.150	8.350	6.303	15,820,103

← NewerPage 16 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.