Ekachai Medical Care Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 4.920 | 5.000 | 4.920 | 5.000 | 4.695 | 374,332 |
| 2026-01-16 | 4.920 | 4.940 | 4.920 | 4.920 | 4.620 | 137,748 |
| 2026-01-15 | 4.920 | 4.940 | 4.900 | 4.920 | 4.620 | 149,008 |
| 2026-01-14 | 4.920 | 4.940 | 4.900 | 4.900 | 4.601 | 249,006 |
| 2026-01-13 | 4.940 | 4.940 | 4.920 | 4.940 | 4.639 | 158,232 |
| 2026-01-12 | 4.940 | 4.940 | 4.920 | 4.940 | 4.639 | 136,353 |
| 2026-01-09 | 4.940 | 4.960 | 4.900 | 4.940 | 4.639 | 1,112,858 |
| 2026-01-08 | 4.940 | 4.960 | 4.940 | 4.940 | 4.639 | 142,627 |
| 2026-01-07 | 4.940 | 4.960 | 4.940 | 4.940 | 4.639 | 213,610 |
| 2026-01-06 | 4.960 | 4.960 | 4.920 | 4.920 | 4.620 | 640,373 |
| 2026-01-05 | 4.960 | 4.960 | 4.940 | 4.940 | 4.639 | 573,527 |
| 2025-12-30 | 4.980 | 4.980 | 4.940 | 4.960 | 4.658 | 365,599 |
| 2025-12-29 | 4.980 | 4.980 | 4.960 | 4.960 | 4.658 | 115,882 |
| 2025-12-26 | 4.980 | 4.980 | 4.940 | 4.960 | 4.658 | 289,935 |
| 2025-12-25 | 4.980 | 4.980 | 4.940 | 4.980 | 4.676 | 169,552 |
| 2025-12-24 | 4.980 | 4.980 | 4.960 | 4.980 | 4.676 | 273,273 |
| 2025-12-23 | 4.960 | 4.980 | 4.960 | 4.980 | 4.676 | 127,115 |
| 2025-12-22 | 4.960 | 4.960 | 4.940 | 4.960 | 4.658 | 405,168 |
| 2025-12-19 | 4.960 | 4.980 | 4.940 | 4.960 | 4.658 | 231,075 |
| 2025-12-18 | 4.980 | 4.980 | 4.960 | 4.960 | 4.658 | 110,735 |
| 2025-12-17 | 4.980 | 4.980 | 4.960 | 4.980 | 4.676 | 87,600 |
| 2025-12-16 | 4.960 | 4.980 | 4.960 | 4.980 | 4.676 | 177,929 |
| 2025-12-15 | 4.940 | 4.980 | 4.940 | 4.980 | 4.676 | 347,311 |
| 2025-12-12 | 4.980 | 4.980 | 4.940 | 4.980 | 4.676 | 510,500 |
| 2025-12-11 | 4.980 | 5.000 | 4.960 | 4.980 | 4.676 | 384,356 |
| 2025-12-09 | 4.980 | 5.000 | 4.920 | 4.980 | 4.676 | 851,232 |
| 2025-12-08 | 5.050 | 5.050 | 4.940 | 5.000 | 4.695 | 864,735 |
| 2025-12-04 | 5.050 | 5.100 | 4.980 | 5.000 | 4.695 | 774,261 |
| 2025-12-03 | 5.150 | 5.150 | 5.000 | 5.050 | 4.742 | 231,669 |
| 2025-12-02 | 5.000 | 5.100 | 5.000 | 5.100 | 4.789 | 182,476 |
| 2025-12-01 | 5.000 | 5.000 | 4.940 | 5.000 | 4.695 | 558,489 |
| 2025-11-28 | 5.000 | 5.050 | 4.980 | 5.000 | 4.695 | 255,596 |
| 2025-11-27 | 5.000 | 5.000 | 4.980 | 5.000 | 4.695 | 139,740 |
| 2025-11-26 | 5.000 | 5.000 | 4.980 | 5.000 | 4.695 | 205,359 |
| 2025-11-25 | 4.980 | 5.000 | 4.980 | 5.000 | 4.695 | 161,372 |
| 2025-11-24 | 5.000 | 5.000 | 4.980 | 4.980 | 4.676 | 348,784 |
| 2025-11-21 | 5.050 | 5.150 | 5.000 | 5.000 | 4.695 | 286,087 |
| 2025-11-20 | 5.100 | 5.100 | 5.050 | 5.100 | 4.789 | 261,880 |
| 2025-11-19 | 5.050 | 5.100 | 5.000 | 5.100 | 4.789 | 463,073 |
| 2025-11-18 | 5.000 | 5.050 | 5.000 | 5.050 | 4.742 | 568,353 |
| 2025-11-17 | 5.050 | 5.100 | 5.000 | 5.050 | 4.742 | 288,438 |
| 2025-11-14 | 5.000 | 5.050 | 5.000 | 5.050 | 4.742 | 340,815 |
| 2025-11-13 | 5.000 | 5.050 | 5.000 | 5.000 | 4.695 | 758,977 |
| 2025-11-12 | 5.050 | 5.100 | 5.000 | 5.050 | 4.742 | 100,722 |
| 2025-11-11 | 5.100 | 5.100 | 5.000 | 5.050 | 4.742 | 199,079 |
| 2025-11-10 | 5.050 | 5.100 | 5.000 | 5.050 | 4.742 | 200,278 |
| 2025-11-07 | 5.050 | 5.100 | 5.050 | 5.050 | 4.742 | 159,163 |
| 2025-11-06 | 5.150 | 5.150 | 5.050 | 5.100 | 4.789 | 195,316 |
| 2025-11-05 | 5.150 | 5.150 | 5.050 | 5.150 | 4.836 | 305,683 |
| 2025-11-04 | 5.200 | 5.200 | 5.100 | 5.150 | 4.836 | 273,203 |
| 2025-11-03 | 5.200 | 5.200 | 5.150 | 5.150 | 4.836 | 130,417 |
| 2025-10-31 | 5.150 | 5.200 | 5.100 | 5.200 | 4.883 | 107,581 |
| 2025-10-30 | 5.200 | 5.200 | 5.100 | 5.150 | 4.836 | 957,243 |
| 2025-10-29 | 5.250 | 5.250 | 5.150 | 5.200 | 4.883 | 70,961 |
| 2025-10-28 | 5.200 | 5.250 | 5.150 | 5.250 | 4.930 | 148,786 |
| 2025-10-27 | 5.300 | 5.300 | 5.200 | 5.200 | 4.883 | 530,270 |
| 2025-10-24 | 5.200 | 5.400 | 5.150 | 5.300 | 4.977 | 404,196 |
| 2025-10-22 | 5.200 | 5.250 | 5.150 | 5.200 | 4.883 | 254,124 |
| 2025-10-21 | 5.200 | 5.250 | 5.200 | 5.200 | 4.883 | 525,045 |
| 2025-10-20 | 5.250 | 5.300 | 5.200 | 5.250 | 4.930 | 99,011 |
← NewerPage 4 of 4 · 240 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.