Ekachai Medical Care Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 7.800 | 7.800 | 7.650 | 7.650 | 5.456 | 1,784,844 |
| 2021-11-05 | 7.900 | 7.950 | 7.750 | 7.800 | 5.563 | 777,639 |
| 2021-11-04 | 7.850 | 7.900 | 7.700 | 7.850 | 5.599 | 1,601,934 |
| 2021-11-03 | 7.850 | 7.900 | 7.700 | 7.750 | 5.528 | 2,500,529 |
| 2021-11-02 | 7.600 | 7.950 | 7.400 | 7.850 | 5.599 | 7,299,120 |
| 2021-11-01 | 8.150 | 8.150 | 8.000 | 8.050 | 5.742 | 4,795,640 |
| 2021-10-29 | 8.100 | 8.150 | 8.000 | 8.100 | 5.777 | 5,705,490 |
| 2021-10-28 | 7.850 | 8.200 | 7.800 | 8.200 | 5.849 | 7,037,212 |
| 2021-10-27 | 7.950 | 7.950 | 7.800 | 7.800 | 5.563 | 2,956,601 |
| 2021-10-26 | 8.000 | 8.050 | 7.900 | 7.950 | 5.670 | 2,185,300 |
| 2021-10-25 | 8.000 | 8.000 | 7.900 | 7.950 | 5.670 | 1,506,436 |
| 2021-10-21 | 8.050 | 8.150 | 7.950 | 7.950 | 5.670 | 3,133,392 |
| 2021-10-20 | 7.950 | 8.050 | 7.850 | 8.050 | 5.742 | 4,735,873 |
| 2021-10-19 | 7.800 | 8.000 | 7.750 | 7.950 | 5.670 | 3,119,406 |
| 2021-10-18 | 7.900 | 7.950 | 7.750 | 7.750 | 5.528 | 3,641,802 |
| 2021-10-15 | 7.800 | 7.900 | 7.700 | 7.900 | 5.635 | 2,443,274 |
| 2021-10-14 | 7.800 | 7.850 | 7.600 | 7.700 | 5.492 | 2,770,305 |
← NewerPage 21 of 21 · 1,217 trading days
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.