Ekachai Medical Care Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 5.250 | 5.300 | 5.200 | 5.250 | 4.930 | 99,011 |
| 2025-10-17 | 5.200 | 5.300 | 5.200 | 5.250 | 4.930 | 204,883 |
| 2025-10-16 | 5.250 | 5.300 | 5.250 | 5.250 | 4.930 | 248,619 |
| 2025-10-15 | 5.300 | 5.350 | 5.200 | 5.250 | 4.930 | 612,796 |
| 2025-10-14 | 5.350 | 5.350 | 5.250 | 5.250 | 4.930 | 308,378 |
| 2025-10-10 | 5.400 | 5.400 | 5.300 | 5.350 | 5.024 | 318,425 |
| 2025-10-09 | 5.400 | 5.450 | 5.300 | 5.400 | 5.071 | 726,895 |
| 2025-10-08 | 5.450 | 5.450 | 5.350 | 5.400 | 5.071 | 701,256 |
| 2025-10-07 | 5.450 | 5.450 | 5.400 | 5.450 | 5.118 | 166,711 |
| 2025-10-06 | 5.450 | 5.450 | 5.400 | 5.450 | 5.118 | 229,532 |
| 2025-10-03 | 5.450 | 5.500 | 5.400 | 5.450 | 5.118 | 338,959 |
| 2025-10-02 | 5.450 | 5.500 | 5.400 | 5.500 | 5.165 | 254,664 |
| 2025-10-01 | 5.400 | 5.450 | 5.400 | 5.450 | 5.118 | 569,799 |
| 2025-09-30 | 5.500 | 5.500 | 5.400 | 5.450 | 5.118 | 463,913 |
| 2025-09-29 | 5.500 | 5.500 | 5.450 | 5.500 | 5.165 | 329,244 |
| 2025-09-26 | 5.500 | 5.500 | 5.400 | 5.500 | 5.165 | 1,139,415 |
| 2025-09-25 | 5.450 | 5.500 | 5.450 | 5.500 | 5.165 | 727,595 |
| 2025-09-24 | 5.500 | 5.500 | 5.450 | 5.500 | 5.165 | 394,393 |
| 2025-09-23 | 5.550 | 5.550 | 5.450 | 5.500 | 5.165 | 449,691 |
| 2025-09-22 | 5.500 | 5.550 | 5.450 | 5.500 | 5.165 | 538,259 |
| 2025-09-19 | 5.500 | 5.550 | 5.500 | 5.550 | 5.212 | 254,496 |
| 2025-09-18 | 5.550 | 5.550 | 5.500 | 5.500 | 5.165 | 300,767 |
| 2025-09-17 | 5.550 | 5.550 | 5.500 | 5.550 | 5.212 | 791,933 |
| 2025-09-16 | 5.550 | 5.550 | 5.500 | 5.550 | 5.212 | 181,051 |
| 2025-09-15 | 5.600 | 5.600 | 5.500 | 5.550 | 5.212 | 967,563 |
| 2025-09-12 | 5.550 | 5.600 | 5.550 | 5.600 | 5.259 | 373,237 |
| 2025-09-11 | 5.600 | 5.600 | 5.550 | 5.550 | 5.212 | 718,706 |
| 2025-09-10 | 5.550 | 5.600 | 5.500 | 5.550 | 5.212 | 1,068,787 |
| 2025-09-09 | 5.550 | 5.600 | 5.550 | 5.550 | 5.212 | 387,182 |
| 2025-09-08 | 5.600 | 5.600 | 5.500 | 5.550 | 5.212 | 466,725 |
| 2025-09-05 | 5.550 | 5.650 | 5.500 | 5.600 | 5.259 | 1,033,170 |
| 2025-09-04 | 5.600 | 5.600 | 5.500 | 5.500 | 5.165 | 151,254 |
| 2025-09-03 | 5.550 | 5.600 | 5.500 | 5.600 | 5.259 | 483,491 |
| 2025-09-02 | 5.550 | 5.600 | 5.500 | 5.550 | 5.212 | 550,386 |
| 2025-09-01 | 5.550 | 5.600 | 5.550 | 5.600 | 5.259 | 135,239 |
| 2025-08-29 | 5.600 | 5.600 | 5.550 | 5.550 | 5.212 | 332,720 |
| 2025-08-28 | 5.600 | 5.600 | 5.550 | 5.550 | 5.212 | 64,418 |
| 2025-08-27 | 5.550 | 5.650 | 5.550 | 5.550 | 5.212 | 364,158 |
| 2025-08-26 | 5.550 | 5.600 | 5.550 | 5.550 | 5.212 | 548,440 |
| 2025-08-25 | 5.700 | 5.700 | 5.500 | 5.550 | 5.212 | 2,277,062 |
| 2025-08-22 | 5.750 | 5.750 | 5.700 | 5.750 | 5.399 | 60,939 |
| 2025-08-21 | 5.750 | 5.750 | 5.700 | 5.750 | 5.399 | 248,900 |
| 2025-08-20 | 5.750 | 5.750 | 5.700 | 5.750 | 5.399 | 172,516 |
| 2025-08-19 | 5.700 | 5.750 | 5.700 | 5.750 | 5.399 | 204,881 |
| 2025-08-18 | 5.700 | 5.750 | 5.700 | 5.750 | 5.399 | 465,731 |
| 2025-08-15 | 5.750 | 5.800 | 5.700 | 5.750 | 5.399 | 297,552 |
| 2025-08-14 | 5.700 | 5.800 | 5.700 | 5.700 | 5.352 | 654,661 |
| 2025-08-13 | 5.800 | 5.800 | 5.750 | 5.750 | 5.399 | 748,415 |
| 2025-08-08 | 5.850 | 5.850 | 5.750 | 5.750 | 5.399 | 758,737 |
| 2025-08-07 | 5.850 | 5.850 | 5.800 | 5.850 | 5.493 | 304,080 |
| 2025-08-06 | 5.850 | 5.900 | 5.800 | 5.850 | 5.493 | 650,276 |
| 2025-08-05 | 5.800 | 5.850 | 5.750 | 5.800 | 5.446 | 525,679 |
| 2025-08-04 | 5.850 | 5.850 | 5.750 | 5.800 | 5.446 | 664,944 |
| 2025-08-01 | 5.850 | 5.850 | 5.800 | 5.800 | 5.446 | 544,345 |
| 2025-07-31 | 5.800 | 5.850 | 5.750 | 5.850 | 5.493 | 700,730 |
| 2025-07-30 | 5.750 | 5.800 | 5.750 | 5.800 | 5.446 | 292,042 |
| 2025-07-29 | 5.750 | 5.800 | 5.700 | 5.750 | 5.399 | 730,048 |
| 2025-07-25 | 5.800 | 5.800 | 5.700 | 5.700 | 5.352 | 648,275 |
| 2025-07-24 | 5.850 | 5.850 | 5.750 | 5.800 | 5.446 | 1,354,851 |
| 2025-07-23 | 5.850 | 5.900 | 5.800 | 5.850 | 5.493 | 1,441,683 |
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.