Ekachai Medical Care Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 5.850 | 5.900 | 5.800 | 5.850 | 5.493 | 498,530 |
| 2025-07-21 | 5.900 | 5.900 | 5.800 | 5.850 | 5.493 | 496,301 |
| 2025-07-18 | 5.900 | 5.900 | 5.850 | 5.850 | 5.493 | 393,660 |
| 2025-07-17 | 5.900 | 5.900 | 5.850 | 5.850 | 5.493 | 319,882 |
| 2025-07-16 | 5.950 | 5.950 | 5.850 | 5.850 | 5.493 | 651,145 |
| 2025-07-15 | 5.900 | 5.950 | 5.850 | 5.950 | 5.587 | 287,352 |
| 2025-07-14 | 5.950 | 6.000 | 5.850 | 5.900 | 5.540 | 363,455 |
| 2025-07-11 | 5.950 | 6.000 | 5.900 | 5.950 | 5.587 | 1,263,012 |
| 2025-07-09 | 5.950 | 5.950 | 5.900 | 5.950 | 5.587 | 1,793,728 |
| 2025-07-08 | 5.900 | 5.950 | 5.850 | 5.950 | 5.587 | 1,135,302 |
| 2025-07-07 | 5.900 | 5.900 | 5.850 | 5.900 | 5.540 | 1,115,236 |
| 2025-07-04 | 5.850 | 5.900 | 5.850 | 5.900 | 5.540 | 525,028 |
| 2025-07-03 | 5.900 | 5.900 | 5.800 | 5.850 | 5.493 | 822,236 |
| 2025-07-02 | 5.900 | 5.900 | 5.850 | 5.900 | 5.540 | 507,945 |
| 2025-07-01 | 5.850 | 5.900 | 5.800 | 5.900 | 5.540 | 585,025 |
| 2025-06-30 | 5.850 | 5.850 | 5.800 | 5.850 | 5.493 | 420,433 |
| 2025-06-27 | 5.850 | 5.850 | 5.750 | 5.850 | 5.493 | 696,598 |
| 2025-06-26 | 5.850 | 5.850 | 5.750 | 5.850 | 5.493 | 952,145 |
| 2025-06-25 | 5.850 | 5.850 | 5.750 | 5.800 | 5.446 | 663,329 |
| 2025-06-24 | 5.850 | 5.850 | 5.750 | 5.850 | 5.493 | 1,510,736 |
| 2025-06-23 | 5.750 | 5.850 | 5.750 | 5.850 | 5.493 | 1,229,076 |
| 2025-06-20 | 5.850 | 5.850 | 5.800 | 5.850 | 5.493 | 727,459 |
| 2025-06-19 | 5.850 | 5.850 | 5.700 | 5.750 | 5.399 | 1,626,499 |
| 2025-06-18 | 5.900 | 5.900 | 5.800 | 5.800 | 5.446 | 2,414,357 |
| 2025-06-17 | 5.900 | 5.900 | 5.850 | 5.900 | 5.540 | 474,796 |
| 2025-06-16 | 5.900 | 5.950 | 5.850 | 5.900 | 5.540 | 1,372,328 |
| 2025-06-13 | 5.950 | 5.950 | 5.850 | 5.900 | 5.540 | 997,414 |
| 2025-06-12 | 6.000 | 6.000 | 5.900 | 5.950 | 5.587 | 1,590,401 |
| 2025-06-11 | 6.000 | 6.000 | 5.900 | 6.000 | 5.634 | 1,053,468 |
| 2025-06-10 | 5.950 | 6.000 | 5.950 | 6.000 | 5.634 | 644,395 |
| 2025-06-09 | 6.000 | 6.000 | 5.950 | 6.000 | 5.634 | 715,660 |
| 2025-06-06 | 5.950 | 6.000 | 5.900 | 6.000 | 5.634 | 751,413 |
| 2025-06-05 | 5.900 | 5.950 | 5.900 | 5.950 | 5.587 | 687,351 |
| 2025-06-04 | 6.000 | 6.000 | 5.900 | 5.900 | 5.540 | 627,312 |
| 2025-05-30 | 5.900 | 6.000 | 5.900 | 6.000 | 5.634 | 1,670,160 |
| 2025-05-29 | 5.950 | 5.950 | 5.900 | 5.900 | 5.540 | 437,157 |
| 2025-05-28 | 5.950 | 5.950 | 5.900 | 5.950 | 5.587 | 512,935 |
| 2025-05-27 | 5.950 | 5.950 | 5.850 | 5.900 | 5.540 | 980,805 |
| 2025-05-26 | 5.950 | 5.950 | 5.900 | 5.950 | 5.587 | 589,299 |
| 2025-05-23 | 5.950 | 5.950 | 5.850 | 5.950 | 5.587 | 1,197,271 |
| 2025-05-22 | 6.000 | 6.050 | 5.900 | 5.950 | 5.587 | 1,484,978 |
| 2025-05-21 | 6.000 | 6.050 | 5.950 | 6.000 | 5.634 | 842,518 |
| 2025-05-20 | 6.000 | 6.050 | 5.950 | 6.050 | 5.681 | 569,177 |
| 2025-05-19 | 6.000 | 6.050 | 5.950 | 6.000 | 5.634 | 609,715 |
| 2025-05-16 | 5.950 | 6.000 | 5.900 | 5.950 | 5.587 | 646,077 |
| 2025-05-15 | 6.000 | 6.000 | 5.850 | 5.950 | 5.587 | 1,172,969 |
| 2025-05-14 | 6.000 | 6.050 | 6.000 | 6.000 | 5.634 | 78,224 |
| 2025-05-13 | 6.050 | 6.050 | 6.000 | 6.000 | 5.634 | 792,188 |
| 2025-05-09 | 6.000 | 6.050 | 5.950 | 6.000 | 5.634 | 219,947 |
| 2025-05-08 | 6.000 | 6.050 | 5.950 | 6.000 | 5.634 | 749,577 |
| 2025-05-07 | 6.000 | 6.050 | 6.000 | 6.000 | 5.634 | 381,801 |
| 2025-05-06 | 6.050 | 6.050 | 5.950 | 6.000 | 5.634 | 539,523 |
| 2025-05-02 | 6.000 | 6.100 | 6.000 | 6.050 | 5.681 | 582,889 |
| 2025-04-30 | 6.200 | 6.250 | 6.150 | 6.250 | 5.607 | 1,809,766 |
| 2025-04-29 | 6.200 | 6.200 | 6.150 | 6.200 | 5.562 | 515,408 |
| 2025-04-28 | 6.200 | 6.250 | 6.150 | 6.150 | 5.517 | 1,505,211 |
| 2025-04-25 | 6.250 | 6.250 | 6.150 | 6.200 | 5.562 | 551,782 |
| 2025-04-24 | 6.200 | 6.200 | 6.150 | 6.200 | 5.562 | 341,358 |
| 2025-04-23 | 6.250 | 6.250 | 6.200 | 6.250 | 5.607 | 182,397 |
| 2025-04-22 | 6.200 | 6.250 | 6.150 | 6.250 | 5.607 | 215,535 |
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.