Ekachai Medical Care Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	6.200	6.300	6.200	6.300	5.652	1,135,455
2025-01-20	6.300	6.350	6.150	6.200	5.562	2,116,352
2025-01-17	6.200	6.400	6.200	6.300	5.652	1,344,137
2025-01-16	6.250	6.250	6.200	6.250	5.607	603,209
2025-01-15	6.250	6.250	6.150	6.250	5.607	441,546
2025-01-14	6.300	6.350	6.200	6.250	5.607	406,627
2025-01-13	6.350	6.400	6.250	6.300	5.652	364,341
2025-01-10	6.550	6.550	6.350	6.450	5.786	1,378,423
2025-01-09	6.350	6.550	6.250	6.550	5.876	2,210,521
2025-01-08	6.150	6.450	6.150	6.350	5.697	1,775,148
2025-01-07	6.100	6.200	6.100	6.150	5.517	422,350
2025-01-06	6.200	6.250	6.100	6.100	5.472	442,621
2025-01-03	6.150	6.300	6.150	6.150	5.517	243,695
2025-01-02	6.350	6.350	6.200	6.200	5.562	345,992
2024-12-30	6.150	6.350	6.100	6.350	5.697	859,209
2024-12-27	6.200	6.200	6.100	6.200	5.562	886,801
2024-12-26	6.150	6.250	6.150	6.150	5.517	1,089,686
2024-12-25	6.050	6.150	6.000	6.100	5.472	881,782
2024-12-24	6.050	6.050	5.900	5.950	5.338	772,825
2024-12-23	6.050	6.050	5.900	6.050	5.428	1,318,938
2024-12-20	6.050	6.150	5.950	6.000	5.383	1,629,415
2024-12-19	6.150	6.250	6.050	6.100	5.472	1,057,840
2024-12-18	6.350	6.350	6.150	6.200	5.562	615,609
2024-12-17	6.450	6.450	6.150	6.400	5.742	1,621,330
2024-12-16	6.400	6.450	6.400	6.400	5.742	1,591,180
2024-12-13	6.450	6.450	6.400	6.450	5.786	2,139,512
2024-12-12	6.450	6.500	6.400	6.450	5.786	970,416
2024-12-11	6.450	6.500	6.450	6.450	5.786	481,770
2024-12-09	6.400	6.450	6.300	6.450	5.786	1,501,657
2024-12-06	6.300	6.400	6.200	6.400	5.742	3,084,106
2024-12-04	6.250	6.400	6.050	6.350	5.697	5,785,775
2024-12-03	6.550	6.550	6.500	6.500	5.831	296,271
2024-12-02	6.500	6.550	6.450	6.550	5.876	255,136
2024-11-29	6.500	6.500	6.450	6.500	5.831	176,640
2024-11-28	6.500	6.500	6.450	6.500	5.831	65,993
2024-11-27	6.500	6.500	6.450	6.500	5.831	171,685
2024-11-26	6.450	6.500	6.400	6.500	5.831	313,703
2024-11-25	6.500	6.500	6.400	6.500	5.831	206,365
2024-11-22	6.500	6.500	6.400	6.500	5.831	184,809
2024-11-21	6.450	6.500	6.450	6.450	5.786	201,021
2024-11-20	6.500	6.500	6.450	6.450	5.786	330,586
2024-11-19	6.450	6.500	6.450	6.500	5.831	700,711
2024-11-18	6.500	6.500	6.450	6.450	5.786	134,677
2024-11-15	6.500	6.550	6.450	6.550	5.876	209,196
2024-11-14	6.550	6.650	6.450	6.450	5.786	1,130,605
2024-11-13	6.550	6.600	6.550	6.600	5.921	247,770
2024-11-12	6.600	6.650	6.550	6.600	5.921	514,584
2024-11-11	6.550	6.650	6.550	6.600	5.921	797,449
2024-11-08	6.600	6.650	6.550	6.650	5.966	295,887
2024-11-07	6.650	6.650	6.550	6.650	5.966	574,734
2024-11-06	6.650	6.700	6.550	6.600	5.921	639,580
2024-11-05	6.750	6.750	6.650	6.650	5.966	1,035,271
2024-11-04	6.700	6.750	6.650	6.750	6.056	1,044,359
2024-11-01	6.600	6.700	6.600	6.700	6.011	598,239
2024-10-31	6.650	6.700	6.650	6.700	6.011	359,451
2024-10-30	6.650	6.650	6.600	6.650	5.966	512,018
2024-10-29	6.650	6.700	6.650	6.650	5.966	536,181
2024-10-28	6.650	6.700	6.600	6.650	5.966	754,749
2024-10-25	6.600	6.700	6.550	6.650	5.966	1,242,447
2024-10-24	6.550	6.650	6.550	6.550	5.876	798,558

← NewerPage 8 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.