Ekachai Medical Care Public Company Limited historical data

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

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

← NewerPage 3 of 21 · 1,214 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.