Ekachai Medical Care Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 5.050 | 5.050 | 4.980 | 5.000 | 4.695 | 722,893 |
| 2026-04-17 | 5.050 | 5.050 | 5.000 | 5.050 | 4.742 | 194,040 |
| 2026-04-16 | 5.050 | 5.050 | 5.000 | 5.050 | 4.742 | 142,784 |
| 2026-04-10 | 5.050 | 5.050 | 4.980 | 5.050 | 4.742 | 247,651 |
| 2026-04-09 | 5.000 | 5.050 | 5.000 | 5.000 | 4.695 | 54,822 |
| 2026-04-08 | 5.000 | 5.050 | 4.980 | 5.000 | 4.695 | 121,986 |
| 2026-04-07 | 4.980 | 5.000 | 4.980 | 5.000 | 4.695 | 140,525 |
| 2026-04-03 | 5.000 | 5.000 | 4.980 | 5.000 | 4.695 | 587,370 |
| 2026-04-02 | 5.000 | 5.000 | 4.980 | 5.000 | 4.695 | 406,272 |
| 2026-04-01 | 4.980 | 5.000 | 4.980 | 5.000 | 4.695 | 1,171,625 |
| 2026-03-31 | 4.980 | 5.050 | 4.960 | 5.000 | 4.695 | 446,344 |
| 2026-03-30 | 4.980 | 4.980 | 4.960 | 4.980 | 4.676 | 270,136 |
| 2026-03-27 | 4.960 | 4.980 | 4.960 | 4.980 | 4.676 | 228,284 |
| 2026-03-26 | 5.000 | 5.000 | 4.960 | 4.960 | 4.658 | 246,636 |
| 2026-03-25 | 5.000 | 5.000 | 4.980 | 5.000 | 4.695 | 251,410 |
| 2026-03-24 | 4.980 | 5.000 | 4.960 | 5.000 | 4.695 | 1,220,476 |
| 2026-03-23 | 5.000 | 5.000 | 4.960 | 4.960 | 4.658 | 583,400 |
| 2026-03-20 | 4.960 | 5.050 | 4.960 | 5.050 | 4.742 | 344,061 |
| 2026-03-19 | 5.000 | 5.000 | 4.960 | 4.960 | 4.658 | 360,110 |
| 2026-03-18 | 5.000 | 5.000 | 4.980 | 4.980 | 4.676 | 261,685 |
| 2026-03-17 | 5.000 | 5.050 | 4.980 | 5.000 | 4.695 | 270,060 |
| 2026-03-16 | 4.980 | 5.000 | 4.980 | 5.000 | 4.695 | 227,485 |
| 2026-03-13 | 5.000 | 5.050 | 4.980 | 5.000 | 4.695 | 245,213 |
| 2026-03-12 | 5.050 | 5.050 | 5.000 | 5.000 | 4.695 | 88,369 |
| 2026-03-11 | 4.980 | 5.000 | 4.980 | 5.000 | 4.695 | 472,501 |
| 2026-03-10 | 4.980 | 5.000 | 4.960 | 5.000 | 4.695 | 475,342 |
| 2026-03-09 | 4.940 | 4.980 | 4.900 | 4.980 | 4.676 | 1,875,862 |
| 2026-03-06 | 4.980 | 5.050 | 4.960 | 5.000 | 4.695 | 492,685 |
| 2026-03-05 | 4.980 | 5.000 | 4.960 | 4.980 | 4.676 | 686,250 |
| 2026-03-04 | 5.050 | 5.050 | 4.920 | 4.960 | 4.658 | 1,608,940 |
| 2026-03-02 | 5.100 | 5.100 | 5.000 | 5.000 | 4.695 | 1,549,131 |
| 2026-02-27 | 5.150 | 5.150 | 5.100 | 5.150 | 4.836 | 635,425 |
| 2026-02-26 | 5.200 | 5.200 | 5.100 | 5.150 | 4.836 | 674,277 |
| 2026-02-25 | 5.200 | 5.200 | 5.150 | 5.150 | 4.836 | 213,643 |
| 2026-02-24 | 5.150 | 5.200 | 5.100 | 5.200 | 4.883 | 575,890 |
| 2026-02-23 | 5.200 | 5.250 | 5.100 | 5.150 | 4.836 | 1,027,092 |
| 2026-02-20 | 5.400 | 5.400 | 5.150 | 5.150 | 4.836 | 1,558,246 |
| 2026-02-19 | 5.150 | 5.400 | 5.100 | 5.350 | 5.024 | 1,375,483 |
| 2026-02-18 | 5.050 | 5.150 | 5.050 | 5.100 | 4.789 | 1,755,478 |
| 2026-02-17 | 5.000 | 5.100 | 5.000 | 5.050 | 4.742 | 1,665,993 |
| 2026-02-16 | 5.050 | 5.050 | 5.000 | 5.050 | 4.742 | 472,188 |
| 2026-02-13 | 5.050 | 5.100 | 5.000 | 5.050 | 4.742 | 1,828,374 |
| 2026-02-12 | 4.960 | 5.100 | 4.960 | 5.050 | 4.742 | 2,684,381 |
| 2026-02-11 | 4.980 | 4.980 | 4.960 | 4.960 | 4.658 | 593,737 |
| 2026-02-10 | 5.000 | 5.000 | 4.960 | 4.980 | 4.676 | 242,899 |
| 2026-02-09 | 4.960 | 4.980 | 4.940 | 4.980 | 4.676 | 613,729 |
| 2026-02-06 | 4.960 | 4.980 | 4.940 | 4.980 | 4.676 | 132,399 |
| 2026-02-05 | 4.940 | 4.960 | 4.920 | 4.940 | 4.639 | 204,221 |
| 2026-02-04 | 4.940 | 4.960 | 4.920 | 4.940 | 4.639 | 462,524 |
| 2026-02-03 | 4.960 | 4.960 | 4.940 | 4.960 | 4.658 | 804,601 |
| 2026-02-02 | 4.960 | 4.980 | 4.960 | 4.960 | 4.658 | 70,604 |
| 2026-01-30 | 4.980 | 5.000 | 4.960 | 4.980 | 4.676 | 95,840 |
| 2026-01-29 | 4.980 | 4.980 | 4.960 | 4.960 | 4.658 | 458,005 |
| 2026-01-28 | 4.980 | 4.980 | 4.960 | 4.980 | 4.676 | 66,653 |
| 2026-01-27 | 4.960 | 5.000 | 4.960 | 4.960 | 4.658 | 223,231 |
| 2026-01-26 | 4.980 | 4.980 | 4.960 | 4.960 | 4.658 | 313,841 |
| 2026-01-23 | 4.980 | 5.000 | 4.980 | 4.980 | 4.676 | 326,893 |
| 2026-01-22 | 5.000 | 5.000 | 4.980 | 4.980 | 4.676 | 232,977 |
| 2026-01-21 | 4.980 | 5.000 | 4.980 | 5.000 | 4.695 | 493,412 |
| 2026-01-20 | 4.980 | 5.000 | 4.960 | 5.000 | 4.695 | 409,837 |
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.