Ekachai Medical Care Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	7.350	7.400	7.300	7.350	5.242	410,618
2022-02-03	7.350	7.400	7.350	7.350	5.242	639,528
2022-02-02	7.400	7.400	7.300	7.350	5.242	277,315
2022-02-01	7.300	7.450	7.300	7.400	5.278	348,992
2022-01-31	7.400	7.400	7.300	7.300	5.207	758,845
2022-01-28	7.250	7.500	7.250	7.350	5.242	762,670
2022-01-27	7.350	7.350	7.200	7.250	5.171	947,000
2022-01-26	7.200	7.350	7.200	7.300	5.207	505,460
2022-01-25	7.250	7.350	7.200	7.200	5.135	687,168
2022-01-24	7.400	7.400	7.250	7.250	5.171	1,162,798
2022-01-21	7.550	7.550	7.350	7.350	5.242	892,914
2022-01-20	7.350	7.450	7.350	7.450	5.314	1,031,243
2022-01-19	7.450	7.500	7.300	7.350	5.242	1,953,877
2022-01-18	7.650	7.650	7.450	7.450	5.314	1,526,541
2022-01-17	7.750	7.750	7.600	7.700	5.492	2,147,057
2022-01-14	7.750	7.800	7.600	7.800	5.563	2,432,785
2022-01-13	7.600	7.800	7.550	7.800	5.563	1,866,792
2022-01-12	7.650	7.700	7.550	7.550	5.385	1,496,930
2022-01-11	7.700	7.700	7.550	7.700	5.492	1,664,324
2022-01-10	7.800	7.800	7.650	7.700	5.492	1,268,239
2022-01-07	7.850	7.850	7.600	7.800	5.563	3,879,891
2022-01-06	7.550	7.900	7.500	7.800	5.563	10,604,058
2022-01-05	7.750	7.750	7.550	7.600	5.421	3,861,753
2022-01-04	7.350	7.800	7.350	7.800	5.563	5,387,201
2021-12-30	7.300	7.350	7.250	7.300	5.207	911,598
2021-12-29	7.200	7.300	7.150	7.300	5.207	1,770,967
2021-12-28	7.300	7.350	7.200	7.200	5.135	1,862,859
2021-12-27	7.200	7.350	7.150	7.350	5.242	2,547,076
2021-12-24	7.350	7.400	7.200	7.200	5.135	3,171,744
2021-12-23	7.250	7.350	7.150	7.350	5.242	5,932,761
2021-12-22	7.350	7.400	7.200	7.250	5.171	2,515,717
2021-12-21	7.450	7.500	7.350	7.350	5.242	3,120,280
2021-12-20	7.750	7.850	7.400	7.400	5.278	9,517,527
2021-12-17	7.750	7.800	7.650	7.800	5.563	4,179,932
2021-12-16	7.600	7.750	7.550	7.750	5.528	4,016,144
2021-12-15	7.650	7.700	7.400	7.600	5.421	4,555,804
2021-12-14	7.700	7.800	7.650	7.650	5.456	2,159,841
2021-12-13	7.750	7.750	7.650	7.700	5.492	2,154,487
2021-12-09	7.800	7.800	7.650	7.800	5.563	2,766,480
2021-12-08	7.850	7.900	7.650	7.800	5.563	6,432,976
2021-12-07	8.250	8.250	7.800	7.900	5.635	7,115,883
2021-12-03	8.400	8.400	8.100	8.250	5.884	11,783,574
2021-12-02	8.300	8.600	8.250	8.400	5.991	22,884,131
2021-12-01	8.150	8.300	8.100	8.200	5.849	6,683,412
2021-11-30	8.300	8.300	8.050	8.200	5.849	8,966,941
2021-11-29	8.000	8.400	8.000	8.350	5.956	18,388,205
2021-11-26	7.750	7.950	7.700	7.900	5.635	5,650,421
2021-11-25	7.700	7.750	7.600	7.750	5.528	3,046,854
2021-11-24	7.700	7.750	7.650	7.700	5.492	3,040,298
2021-11-23	7.700	7.700	7.600	7.700	5.492	1,465,353
2021-11-22	7.700	7.800	7.600	7.650	5.456	2,453,327
2021-11-19	7.900	7.900	7.650	7.700	5.492	4,048,049
2021-11-18	7.950	8.000	7.850	7.900	5.635	1,168,480
2021-11-17	7.950	8.000	7.900	7.900	5.635	1,175,910
2021-11-16	7.850	7.950	7.800	7.950	5.670	2,084,558
2021-11-15	7.850	7.850	7.750	7.850	5.599	2,488,401
2021-11-12	7.800	7.850	7.750	7.800	5.563	4,479,209
2021-11-11	7.850	7.900	7.700	7.700	5.492	5,170,638
2021-11-10	7.700	7.800	7.700	7.750	5.528	980,653
2021-11-09	7.600	7.750	7.600	7.750	5.528	2,850,724

← NewerPage 20 of 21 · 1,217 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.