Ekachai Medical Care Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 5.050 | 5.100 | 5.000 | 5.000 | 5.000 | 394,847 |
| 2026-07-16 | 5.050 | 5.100 | 5.000 | 5.050 | 5.050 | 439,794 |
| 2026-07-15 | 5.050 | 5.100 | 5.000 | 5.050 | 5.050 | 457,551 |
| 2026-07-14 | 5.050 | 5.050 | 5.000 | 5.050 | 5.050 | 194,415 |
| 2026-07-13 | 5.050 | 5.100 | 5.000 | 5.050 | 5.050 | 282,428 |
| 2026-07-10 | 5.000 | 5.050 | 5.000 | 5.050 | 5.050 | 229,969 |
| 2026-07-09 | 4.980 | 5.050 | 4.980 | 5.050 | 5.050 | 333,354 |
| 2026-07-08 | 5.000 | 5.050 | 4.980 | 5.000 | 5.000 | 225,264 |
| 2026-07-07 | 5.050 | 5.050 | 5.000 | 5.050 | 5.050 | 543,110 |
| 2026-07-06 | 5.050 | 5.100 | 5.000 | 5.050 | 5.050 | 796,738 |
| 2026-07-03 | 5.000 | 5.050 | 5.000 | 5.050 | 5.050 | 513,387 |
| 2026-07-02 | 4.980 | 5.050 | 4.980 | 5.000 | 5.000 | 430,878 |
| 2026-07-01 | 4.980 | 4.980 | 4.960 | 4.980 | 4.980 | 631,862 |
| 2026-06-30 | 4.960 | 4.980 | 4.960 | 4.980 | 4.980 | 1,002,446 |
| 2026-06-29 | 4.980 | 4.980 | 4.940 | 4.960 | 4.960 | 485,117 |
| 2026-06-26 | 4.940 | 4.960 | 4.920 | 4.960 | 4.960 | 412,918 |
| 2026-06-25 | 4.960 | 4.960 | 4.920 | 4.960 | 4.960 | 919,601 |
| 2026-06-24 | 4.960 | 4.960 | 4.940 | 4.960 | 4.960 | 168,264 |
| 2026-06-23 | 4.980 | 4.980 | 4.940 | 4.960 | 4.960 | 259,597 |
| 2026-06-22 | 4.960 | 4.980 | 4.940 | 4.960 | 4.960 | 161,387 |
| 2026-06-19 | 4.960 | 4.980 | 4.940 | 4.960 | 4.960 | 297,860 |
| 2026-06-18 | 4.980 | 4.980 | 4.960 | 4.960 | 4.960 | 375,033 |
| 2026-06-17 | 4.940 | 5.000 | 4.940 | 5.000 | 5.000 | 628,625 |
| 2026-06-16 | 4.940 | 4.980 | 4.940 | 4.940 | 4.940 | 636,316 |
| 2026-06-15 | 4.940 | 4.960 | 4.920 | 4.940 | 4.940 | 694,524 |
| 2026-06-12 | 4.960 | 4.960 | 4.940 | 4.940 | 4.940 | 225,931 |
| 2026-06-11 | 4.980 | 4.980 | 4.940 | 4.960 | 4.960 | 278,420 |
| 2026-06-10 | 4.980 | 4.980 | 4.960 | 4.960 | 4.960 | 113,553 |
| 2026-06-09 | 5.000 | 5.000 | 4.960 | 5.000 | 5.000 | 205,374 |
| 2026-06-08 | 5.000 | 5.000 | 4.960 | 4.980 | 4.980 | 189,858 |
| 2026-06-05 | 5.000 | 5.050 | 4.980 | 4.980 | 4.980 | 366,108 |
| 2026-06-04 | 5.000 | 5.050 | 4.980 | 4.980 | 4.980 | 337,568 |
| 2026-06-02 | 5.000 | 5.050 | 4.980 | 5.000 | 5.000 | 231,628 |
| 2026-05-29 | 5.000 | 5.050 | 4.980 | 5.000 | 5.000 | 273,256 |
| 2026-05-28 | 4.980 | 5.050 | 4.960 | 5.000 | 5.000 | 472,333 |
| 2026-05-27 | 5.000 | 5.000 | 4.980 | 5.000 | 5.000 | 104,635 |
| 2026-05-26 | 5.000 | 5.050 | 5.000 | 5.000 | 5.000 | 165,370 |
| 2026-05-25 | 5.000 | 5.000 | 4.980 | 5.000 | 5.000 | 481,917 |
| 2026-05-22 | 4.960 | 5.000 | 4.960 | 5.000 | 5.000 | 208,001 |
| 2026-05-21 | 4.960 | 4.960 | 4.940 | 4.960 | 4.960 | 66,402 |
| 2026-05-20 | 4.920 | 4.960 | 4.920 | 4.960 | 4.960 | 182,467 |
| 2026-05-19 | 4.940 | 4.960 | 4.920 | 4.920 | 4.920 | 82,227 |
| 2026-05-18 | 4.920 | 4.960 | 4.920 | 4.960 | 4.960 | 273,987 |
| 2026-05-15 | 4.940 | 4.980 | 4.920 | 4.940 | 4.940 | 414,548 |
| 2026-05-14 | 4.960 | 4.960 | 4.920 | 4.940 | 4.940 | 278,587 |
| 2026-05-13 | 4.940 | 4.960 | 4.920 | 4.940 | 4.940 | 115,293 |
| 2026-05-12 | 4.920 | 4.940 | 4.920 | 4.940 | 4.940 | 125,824 |
| 2026-05-11 | 4.920 | 4.960 | 4.900 | 4.920 | 4.920 | 781,948 |
| 2026-05-08 | 4.960 | 4.960 | 4.900 | 4.960 | 4.960 | 602,064 |
| 2026-05-07 | 4.960 | 4.960 | 4.920 | 4.920 | 4.920 | 662,352 |
| 2026-05-06 | 4.920 | 4.940 | 4.900 | 4.940 | 4.940 | 316,978 |
| 2026-05-05 | 4.980 | 4.980 | 4.900 | 4.920 | 4.920 | 1,588,234 |
| 2026-04-30 | 5.150 | 5.150 | 5.100 | 5.150 | 4.836 | 1,323,122 |
| 2026-04-29 | 5.100 | 5.150 | 5.050 | 5.100 | 4.789 | 531,771 |
| 2026-04-28 | 5.100 | 5.100 | 5.050 | 5.100 | 4.789 | 97,775 |
| 2026-04-27 | 5.100 | 5.100 | 5.000 | 5.100 | 4.789 | 746,501 |
| 2026-04-24 | 5.000 | 5.100 | 5.000 | 5.050 | 4.742 | 391,338 |
| 2026-04-23 | 5.000 | 5.050 | 5.000 | 5.000 | 4.695 | 564,593 |
| 2026-04-22 | 5.050 | 5.050 | 5.000 | 5.000 | 4.695 | 431,325 |
| 2026-04-21 | 5.000 | 5.050 | 5.000 | 5.050 | 4.742 | 101,260 |
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.