Ekachai Medical Care Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	7.150	7.350	7.150	7.250	5.473	5,621,996
2022-05-09	7.300	7.350	7.150	7.200	5.435	11,734,004
2022-05-06	7.400	7.600	7.350	7.400	5.586	6,380,232
2022-05-05	7.700	7.750	7.500	7.500	5.662	6,358,589
2022-05-03	7.850	8.050	7.750	7.900	5.635	14,945,156
2022-04-29	8.000	8.100	7.750	7.850	5.599	15,552,560
2022-04-28	8.000	8.100	7.900	7.950	5.670	9,412,851
2022-04-27	8.150	8.300	7.850	7.950	5.670	23,839,765
2022-04-26	8.150	8.250	7.900	7.950	5.670	16,399,692
2022-04-25	8.050	8.350	8.000	8.100	5.777	19,132,191
2022-04-22	8.600	8.650	8.100	8.200	5.849	36,349,073
2022-04-21	8.900	9.050	8.250	8.450	6.027	118,628,020
2022-04-20	8.750	9.300	8.250	9.300	6.633	92,832,195
2022-04-19	7.900	8.550	7.850	8.500	6.063	30,284,978
2022-04-18	8.100	8.200	7.900	7.900	5.635	14,691,662
2022-04-12	7.950	8.100	7.800	8.000	5.706	15,574,195
2022-04-11	7.550	8.050	7.450	7.900	5.635	15,063,163
2022-04-08	7.300	7.550	7.250	7.500	5.349	3,817,500
2022-04-07	7.300	7.300	7.200	7.300	5.207	1,943,933
2022-04-05	7.400	7.400	7.250	7.300	5.207	2,530,577
2022-04-04	7.350	7.400	7.350	7.350	5.242	649,143
2022-04-01	7.300	7.400	7.300	7.400	5.278	1,497,149
2022-03-31	7.400	7.450	7.250	7.350	5.242	2,609,357
2022-03-30	7.500	7.500	7.350	7.450	5.314	1,001,632
2022-03-29	7.450	7.550	7.400	7.500	5.349	2,223,215
2022-03-28	7.400	7.500	7.350	7.500	5.349	1,223,659
2022-03-25	7.500	7.500	7.350	7.400	5.278	1,620,837
2022-03-24	7.400	7.650	7.400	7.450	5.314	3,582,301
2022-03-23	7.450	7.550	7.450	7.500	5.349	963,500
2022-03-22	7.550	7.550	7.400	7.500	5.349	2,224,745
2022-03-21	7.500	7.550	7.500	7.550	5.385	866,471
2022-03-18	7.650	7.650	7.450	7.550	5.385	3,707,143
2022-03-17	7.800	7.800	7.600	7.700	5.492	1,219,834
2022-03-16	7.600	7.800	7.600	7.750	5.528	1,757,527
2022-03-15	7.750	7.800	7.500	7.600	5.421	2,182,022
2022-03-14	7.750	7.850	7.700	7.750	5.528	2,439,669
2022-03-11	7.650	7.750	7.600	7.700	5.492	990,378
2022-03-10	7.850	7.850	7.550	7.650	5.456	2,191,528
2022-03-09	7.650	7.700	7.500	7.650	5.456	1,763,646
2022-03-08	7.600	7.800	7.350	7.650	5.456	4,218,940
2022-03-07	7.650	7.750	7.550	7.650	5.456	3,391,804
2022-03-04	7.750	7.800	7.650	7.700	5.492	3,510,903
2022-03-03	7.750	7.900	7.750	7.850	5.599	3,142,461
2022-03-02	8.050	8.050	7.750	7.750	5.528	4,377,156
2022-03-01	7.900	8.150	7.900	8.100	5.777	5,128,134
2022-02-28	7.950	7.950	7.800	7.800	5.563	1,052,113
2022-02-25	7.950	8.100	7.900	7.900	5.635	6,382,496
2022-02-24	7.900	7.950	7.700	7.900	5.635	4,591,206
2022-02-23	7.900	8.000	7.800	7.850	5.599	7,710,284
2022-02-22	7.850	8.000	7.700	7.850	5.599	11,507,243
2022-02-21	7.550	7.850	7.500	7.750	5.528	7,276,830
2022-02-18	7.350	7.500	7.300	7.450	5.314	2,700,812
2022-02-17	7.400	7.450	7.250	7.400	5.278	1,389,851
2022-02-15	7.350	7.450	7.350	7.350	5.242	826,480
2022-02-14	7.400	7.450	7.350	7.400	5.278	793,810
2022-02-11	7.400	7.450	7.350	7.450	5.314	608,606
2022-02-10	7.400	7.550	7.400	7.400	5.278	1,997,473
2022-02-09	7.500	7.550	7.350	7.400	5.278	1,475,952
2022-02-08	7.400	7.500	7.400	7.500	5.349	1,094,398
2022-02-07	7.450	7.500	7.400	7.400	5.278	1,282,771

← NewerPage 19 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.