Ekachai Medical Care Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	6.500	6.550	6.500	6.500	5.831	982,348
2024-10-21	6.450	6.550	6.450	6.500	5.831	1,213,072
2024-10-18	6.500	6.600	6.400	6.450	5.786	3,098,030
2024-10-17	6.550	6.600	6.500	6.500	5.831	2,035,594
2024-10-16	6.550	6.600	6.500	6.500	5.831	2,427,163
2024-10-15	6.700	6.700	6.550	6.650	5.966	1,292,968
2024-10-11	6.700	6.750	6.650	6.750	6.056	769,632
2024-10-10	6.700	6.750	6.650	6.700	6.011	721,457
2024-10-09	6.700	6.750	6.650	6.700	6.011	827,337
2024-10-08	6.650	6.700	6.600	6.700	6.011	587,421
2024-10-07	6.600	6.650	6.600	6.650	5.966	843,413
2024-10-04	6.600	6.650	6.550	6.600	5.921	804,123
2024-10-03	6.550	6.650	6.550	6.600	5.921	534,750
2024-10-02	6.600	6.650	6.550	6.550	5.876	2,110,173
2024-10-01	6.650	6.650	6.550	6.600	5.921	744,845
2024-09-30	6.600	6.650	6.600	6.650	5.966	255,671
2024-09-27	6.700	6.750	6.600	6.650	5.966	1,114,647
2024-09-26	6.700	6.750	6.650	6.700	6.011	932,628
2024-09-25	6.650	6.700	6.600	6.650	5.966	525,709
2024-09-24	6.600	6.650	6.600	6.650	5.966	550,642
2024-09-23	6.650	6.750	6.600	6.650	5.966	1,887,885
2024-09-20	6.750	6.800	6.650	6.700	6.011	975,619
2024-09-19	6.750	6.800	6.650	6.800	6.100	915,144
2024-09-18	6.800	6.850	6.650	6.750	6.056	1,163,476
2024-09-17	6.800	6.850	6.750	6.800	6.100	971,668
2024-09-16	6.700	6.800	6.650	6.750	6.056	585,122
2024-09-13	6.650	6.800	6.650	6.700	6.011	734,900
2024-09-12	6.700	6.750	6.650	6.700	6.011	512,221
2024-09-11	6.750	6.850	6.650	6.650	5.966	916,129
2024-09-10	6.850	6.900	6.800	6.800	6.100	726,916
2024-09-09	6.900	6.900	6.850	6.900	6.190	316,102
2024-09-06	6.800	6.950	6.750	6.850	6.145	1,775,736
2024-09-05	6.750	6.800	6.700	6.750	6.056	612,491
2024-09-04	6.700	6.750	6.650	6.700	6.011	226,459
2024-09-03	6.700	6.750	6.650	6.700	6.011	273,507
2024-09-02	6.800	6.800	6.650	6.650	5.966	380,909
2024-08-30	6.600	6.800	6.600	6.800	6.100	1,336,236
2024-08-29	6.700	6.700	6.550	6.650	5.966	2,037,097
2024-08-28	7.000	7.000	6.900	7.000	6.029	1,263,843
2024-08-27	7.000	7.000	6.900	6.950	5.986	1,280,653
2024-08-26	6.950	7.000	6.900	6.950	5.986	1,833,943
2024-08-23	6.850	6.950	6.850	6.900	5.943	1,681,105
2024-08-22	6.850	6.900	6.800	6.850	5.899	1,805,251
2024-08-21	6.800	6.850	6.800	6.850	5.899	1,183,172
2024-08-20	6.700	6.800	6.700	6.800	5.856	445,474
2024-08-19	6.750	6.850	6.650	6.750	5.813	1,653,637
2024-08-16	6.700	6.750	6.650	6.700	5.770	1,067,567
2024-08-15	6.750	6.800	6.650	6.700	5.770	1,157,767
2024-08-14	6.550	6.650	6.550	6.650	5.727	320,338
2024-08-13	6.550	6.600	6.500	6.550	5.641	598,092
2024-08-09	6.500	6.600	6.450	6.550	5.641	521,412
2024-08-08	6.400	6.500	6.400	6.500	5.598	358,544
2024-08-07	6.400	6.450	6.400	6.400	5.512	404,380
2024-08-06	6.400	6.400	6.350	6.400	5.512	359,637
2024-08-05	6.450	6.450	6.300	6.350	5.469	767,059
2024-08-02	6.600	6.600	6.450	6.450	5.555	416,602
2024-08-01	6.650	6.700	6.500	6.600	5.684	609,604
2024-07-31	6.400	6.700	6.400	6.650	5.727	2,566,021
2024-07-30	6.350	6.550	6.300	6.500	5.598	3,518,100
2024-07-26	6.400	6.400	6.250	6.350	5.469	2,008,289

← NewerPage 9 of 21 · 1,212 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.