Ekachai Medical Care Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	8.450	8.550	8.300	8.450	6.379	13,081,556
2022-11-03	8.450	8.500	8.300	8.450	6.379	13,552,131
2022-11-02	8.200	8.450	8.150	8.400	6.341	40,329,922
2022-11-01	7.750	8.100	7.700	8.050	6.077	10,451,191
2022-10-31	7.700	7.750	7.700	7.750	5.850	2,049,994
2022-10-28	7.800	7.800	7.700	7.750	5.850	1,245,414
2022-10-27	7.800	7.800	7.700	7.800	5.888	1,507,383
2022-10-26	7.750	7.850	7.700	7.800	5.888	2,420,910
2022-10-25	7.700	7.750	7.650	7.750	5.850	2,158,553
2022-10-21	7.850	7.850	7.650	7.650	5.775	3,784,359
2022-10-20	7.700	7.850	7.650	7.800	5.888	3,113,933
2022-10-19	7.750	7.800	7.650	7.700	5.813	2,928,658
2022-10-18	7.750	7.800	7.700	7.700	5.813	3,262,393
2022-10-17	7.800	7.850	7.700	7.700	5.813	3,358,835
2022-10-12	7.800	7.900	7.750	7.800	5.888	2,180,212
2022-10-11	8.050	8.050	7.600	7.850	5.926	8,177,057
2022-10-10	8.050	8.150	7.950	8.050	6.077	5,414,943
2022-10-07	8.150	8.300	8.050	8.150	6.152	15,338,970
2022-10-06	7.900	8.150	7.850	8.100	6.114	16,601,211
2022-10-05	7.900	7.900	7.750	7.850	5.926	2,855,489
2022-10-04	7.700	7.950	7.700	7.900	5.963	6,949,905
2022-10-03	7.850	7.900	7.650	7.650	5.775	3,730,431
2022-09-30	7.650	7.850	7.650	7.800	5.888	4,387,349
2022-09-29	7.650	7.750	7.600	7.650	5.775	2,502,386
2022-09-28	7.550	7.700	7.500	7.650	5.775	3,121,201
2022-09-27	7.650	7.700	7.550	7.550	5.699	2,709,449
2022-09-26	7.750	7.800	7.650	7.650	5.775	2,497,895
2022-09-23	7.900	7.900	7.650	7.750	5.850	5,728,950
2022-09-22	7.800	7.900	7.750	7.850	5.926	4,218,934
2022-09-21	7.700	8.050	7.700	7.850	5.926	26,345,930
2022-09-20	7.650	7.650	7.500	7.500	5.662	1,421,488
2022-09-19	7.450	7.700	7.450	7.600	5.737	2,912,352
2022-09-16	7.500	7.550	7.450	7.450	5.624	2,295,040
2022-09-15	7.700	7.700	7.550	7.550	5.699	2,100,135
2022-09-14	7.650	7.700	7.550	7.650	5.775	1,989,476
2022-09-13	7.750	7.800	7.600	7.700	5.813	4,537,818
2022-09-12	7.600	7.800	7.550	7.700	5.813	11,124,075
2022-09-09	7.400	7.500	7.400	7.500	5.662	1,643,244
2022-09-08	7.400	7.450	7.350	7.400	5.586	1,271,965
2022-09-07	7.400	7.400	7.350	7.400	5.586	1,352,193
2022-09-06	7.350	7.450	7.350	7.350	5.548	1,042,254
2022-09-05	7.450	7.500	7.300	7.350	5.548	5,147,109
2022-09-02	7.400	7.500	7.400	7.450	5.624	595,522
2022-09-01	7.500	7.500	7.400	7.400	5.586	1,662,934
2022-08-31	7.450	7.500	7.400	7.500	5.662	1,425,921
2022-08-30	7.400	7.500	7.400	7.450	5.624	3,212,106
2022-08-29	7.450	7.550	7.400	7.500	5.662	2,482,828
2022-08-26	7.550	7.550	7.450	7.500	5.662	975,944
2022-08-25	7.500	7.550	7.450	7.500	5.662	2,246,663
2022-08-24	7.550	7.550	7.450	7.450	5.624	1,820,757
2022-08-23	7.400	7.550	7.400	7.500	5.662	3,548,144
2022-08-22	7.600	7.700	7.400	7.450	5.624	5,217,099
2022-08-19	7.550	7.600	7.500	7.550	5.699	1,527,296
2022-08-18	7.600	7.650	7.550	7.550	5.699	1,173,003
2022-08-17	7.600	7.700	7.550	7.600	5.737	3,076,382
2022-08-16	7.550	7.650	7.500	7.600	5.737	1,727,469
2022-08-15	7.550	7.600	7.500	7.500	5.662	1,747,656
2022-08-11	7.450	7.600	7.450	7.600	5.737	1,885,805
2022-08-10	7.450	7.500	7.450	7.500	5.662	1,451,323
2022-08-09	7.450	7.500	7.450	7.450	5.624	688,332

← NewerPage 17 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.