Ekachai Medical Care Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	6.200	6.250	6.150	6.150	5.517	760,016
2025-04-18	6.150	6.300	6.150	6.200	5.562	609,655
2025-04-17	6.250	6.300	6.050	6.150	5.517	1,880,115
2025-04-16	6.250	6.300	6.200	6.200	5.562	289,390
2025-04-11	6.300	6.300	6.250	6.300	5.652	382,157
2025-04-10	6.300	6.350	6.200	6.300	5.652	887,945
2025-04-09	6.200	6.250	6.150	6.250	5.607	639,212
2025-04-08	6.350	6.350	6.150	6.250	5.607	2,944,595
2025-04-04	6.400	6.400	6.350	6.400	5.742	841,730
2025-04-03	6.350	6.400	6.300	6.400	5.742	1,282,635
2025-04-02	6.400	6.400	6.350	6.400	5.742	429,563
2025-04-01	6.350	6.400	6.350	6.400	5.742	588,340
2025-03-31	6.350	6.400	6.300	6.400	5.742	286,366
2025-03-28	6.400	6.400	6.350	6.350	5.697	815,203
2025-03-27	6.400	6.400	6.350	6.400	5.742	1,102,855
2025-03-26	6.450	6.450	6.350	6.400	5.742	1,506,703
2025-03-25	6.500	6.500	6.400	6.450	5.786	1,155,006
2025-03-24	6.500	6.550	6.450	6.500	5.831	878,071
2025-03-21	6.550	6.550	6.500	6.550	5.876	607,797
2025-03-20	6.550	6.550	6.450	6.550	5.876	625,857
2025-03-19	6.550	6.600	6.450	6.550	5.876	1,071,532
2025-03-18	6.600	6.600	6.500	6.550	5.876	780,943
2025-03-17	6.550	6.600	6.500	6.600	5.921	2,435,625
2025-03-14	6.500	6.550	6.450	6.550	5.876	442,731
2025-03-13	6.450	6.500	6.400	6.500	5.831	622,561
2025-03-12	6.450	6.500	6.300	6.450	5.786	1,092,467
2025-03-11	6.300	6.400	6.300	6.400	5.742	710,257
2025-03-10	6.350	6.450	6.300	6.350	5.697	807,524
2025-03-07	6.400	6.450	6.350	6.400	5.742	936,528
2025-03-06	6.400	6.450	6.300	6.350	5.697	1,573,030
2025-03-05	6.300	6.400	6.300	6.400	5.742	563,846
2025-03-04	6.100	6.300	6.100	6.300	5.652	693,660
2025-03-03	6.050	6.250	6.050	6.200	5.562	3,268,639
2025-02-28	6.050	6.100	5.900	6.050	5.428	2,156,436
2025-02-27	6.250	6.250	6.000	6.050	5.428	2,069,947
2025-02-26	6.150	6.200	6.150	6.200	5.562	1,019,394
2025-02-25	6.200	6.200	6.150	6.200	5.562	421,929
2025-02-24	6.200	6.250	6.150	6.200	5.562	969,307
2025-02-21	6.250	6.250	6.200	6.200	5.562	618,929
2025-02-20	6.250	6.300	6.200	6.250	5.607	1,800,302
2025-02-19	6.200	6.250	6.200	6.250	5.607	113,855
2025-02-18	6.150	6.200	6.100	6.150	5.517	555,260
2025-02-17	6.100	6.200	6.100	6.150	5.517	275,886
2025-02-14	6.200	6.200	6.050	6.150	5.517	1,110,980
2025-02-13	6.300	6.300	6.150	6.150	5.517	863,061
2025-02-11	6.300	6.400	6.300	6.300	5.652	504,523
2025-02-10	6.400	6.400	6.350	6.400	5.742	758,270
2025-02-07	6.400	6.450	6.300	6.350	5.697	1,154,007
2025-02-06	6.450	6.500	6.300	6.400	5.742	1,939,571
2025-02-05	6.500	6.550	6.450	6.500	5.831	638,216
2025-02-04	6.450	6.550	6.400	6.500	5.831	1,053,305
2025-02-03	6.450	6.550	6.400	6.500	5.831	886,170
2025-01-31	6.500	6.500	6.450	6.500	5.831	749,282
2025-01-30	6.550	6.550	6.450	6.550	5.876	653,358
2025-01-29	6.500	6.500	6.400	6.500	5.831	481,422
2025-01-28	6.550	6.550	6.450	6.500	5.831	485,511
2025-01-27	6.500	6.550	6.400	6.550	5.876	927,888
2025-01-24	6.450	6.500	6.400	6.500	5.831	591,785
2025-01-23	6.350	6.450	6.350	6.450	5.786	1,350,626
2025-01-22	6.300	6.350	6.250	6.350	5.697	577,865

← NewerPage 7 of 21 · 1,215 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.