Ekachai Medical Care Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	7.450	7.500	7.450	7.450	5.624	688,332
2022-08-08	7.450	7.550	7.400	7.400	5.586	2,028,071
2022-08-05	7.550	7.550	7.400	7.450	5.624	4,102,187
2022-08-04	7.650	7.650	7.500	7.500	5.662	2,906,817
2022-08-03	7.550	7.650	7.550	7.600	5.737	2,234,389
2022-08-02	7.550	7.650	7.500	7.550	5.699	3,645,670
2022-08-01	7.650	7.700	7.550	7.600	5.737	3,763,599
2022-07-27	7.650	7.700	7.600	7.650	5.775	1,176,755
2022-07-26	7.650	7.700	7.600	7.600	5.737	1,335,619
2022-07-25	7.700	7.700	7.600	7.650	5.775	953,983
2022-07-22	7.800	7.800	7.650	7.700	5.813	1,166,045
2022-07-21	7.700	7.800	7.650	7.800	5.888	1,481,217
2022-07-20	7.750	7.800	7.650	7.700	5.813	1,104,837
2022-07-19	7.650	7.750	7.550	7.650	5.775	1,924,242
2022-07-18	7.750	7.750	7.600	7.700	5.813	1,789,745
2022-07-15	7.800	7.800	7.600	7.650	5.775	1,839,439
2022-07-14	7.650	7.850	7.650	7.750	5.850	2,582,164
2022-07-12	7.550	7.700	7.550	7.650	5.775	2,083,614
2022-07-11	7.800	7.850	7.550	7.550	5.699	4,051,509
2022-07-08	7.900	7.900	7.800	7.850	5.926	1,512,206
2022-07-07	7.850	7.950	7.800	7.850	5.926	3,076,784
2022-07-06	7.750	7.900	7.700	7.800	5.888	4,058,331
2022-07-05	7.800	8.050	7.800	7.850	5.926	11,423,534
2022-07-04	7.950	7.950	7.750	7.750	5.850	3,514,701
2022-07-01	7.750	7.950	7.750	7.950	6.001	6,477,459
2022-06-30	7.850	8.000	7.700	7.750	5.850	13,547,823
2022-06-29	7.650	7.850	7.600	7.800	5.888	9,016,563
2022-06-28	7.500	7.650	7.400	7.650	5.775	3,605,760
2022-06-27	7.500	7.500	7.400	7.500	5.662	1,086,443
2022-06-24	7.350	7.500	7.350	7.450	5.624	1,565,444
2022-06-23	7.350	7.500	7.350	7.350	5.548	1,476,453
2022-06-22	7.500	7.500	7.300	7.350	5.548	2,284,402
2022-06-21	7.450	7.550	7.400	7.500	5.662	1,423,681
2022-06-20	7.450	7.500	7.350	7.400	5.586	796,469
2022-06-17	7.250	7.500	7.250	7.450	5.624	2,345,221
2022-06-16	7.450	7.550	7.250	7.250	5.473	5,175,737
2022-06-15	7.500	7.550	7.400	7.450	5.624	1,975,575
2022-06-14	7.400	7.600	7.400	7.500	5.662	2,369,840
2022-06-13	7.650	7.650	7.450	7.450	5.624	5,232,219
2022-06-10	7.700	7.800	7.700	7.700	5.813	1,942,442
2022-06-09	7.850	7.900	7.700	7.700	5.813	3,015,865
2022-06-08	7.850	7.900	7.750	7.800	5.888	2,406,478
2022-06-07	7.800	8.000	7.750	7.900	5.963	6,762,608
2022-06-06	7.900	7.950	7.750	7.800	5.888	5,120,659
2022-06-02	8.000	8.050	7.900	7.950	6.001	5,188,667
2022-06-01	8.050	8.150	8.000	8.000	6.039	5,569,079
2022-05-31	8.050	8.150	8.000	8.100	6.114	6,305,796
2022-05-30	8.200	8.200	8.000	8.100	6.114	9,739,207
2022-05-27	7.950	8.100	7.850	8.100	6.114	14,140,197
2022-05-26	7.950	8.050	7.900	7.900	5.963	9,879,347
2022-05-25	7.850	8.000	7.700	7.950	6.001	16,563,430
2022-05-24	7.600	7.850	7.550	7.850	5.926	7,918,355
2022-05-23	7.650	7.700	7.500	7.600	5.737	6,035,041
2022-05-20	7.700	7.800	7.550	7.600	5.737	8,213,677
2022-05-19	7.200	7.700	7.200	7.650	5.775	10,711,221
2022-05-18	7.300	7.300	7.200	7.250	5.473	1,485,793
2022-05-17	7.250	7.300	7.150	7.250	5.473	2,764,613
2022-05-13	7.300	7.300	7.150	7.200	5.435	4,750,188
2022-05-12	7.200	7.300	7.100	7.300	5.511	5,451,900
2022-05-11	7.250	7.300	7.150	7.200	5.435	2,776,065

← NewerPage 18 of 21 · 1,213 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.