Ekachai Medical Care Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 5.150 | 5.200 | 5.150 | 5.200 | 5.200 | 153,818 |
| 2026-10-14 | 5.200 | 5.250 | 5.150 | 5.150 | 5.150 | 434,639 |
| 2026-10-12 | 5.200 | 5.200 | 5.100 | 5.150 | 5.150 | 67,944 |
| 2026-10-09 | 5.100 | 5.200 | 5.100 | 5.200 | 5.200 | 102,262 |
| 2026-10-08 | 5.150 | 5.200 | 5.100 | 5.100 | 5.100 | 256,225 |
| 2026-10-07 | 5.100 | 5.150 | 5.100 | 5.100 | 5.100 | 134,917 |
| 2026-10-06 | 5.150 | 5.200 | 5.150 | 5.150 | 5.150 | 53,900 |
| 2026-10-05 | 5.150 | 5.200 | 5.100 | 5.200 | 5.200 | 93,413 |
| 2026-10-02 | 5.150 | 5.200 | 5.150 | 5.200 | 5.200 | 62,932 |
| 2026-10-01 | 5.100 | 5.200 | 5.100 | 5.150 | 5.150 | 313,149 |
| 2026-09-30 | 5.150 | 5.200 | 5.100 | 5.100 | 5.100 | 632,100 |
| 2026-09-29 | 5.200 | 5.200 | 5.150 | 5.200 | 5.200 | 16,000 |
| 2026-09-28 | 5.150 | 5.200 | 5.150 | 5.200 | 5.200 | 324,500 |
| 2026-09-25 | 5.150 | 5.200 | 5.150 | 5.150 | 5.150 | 66,230 |
| 2026-09-24 | 5.150 | 5.200 | 5.150 | 5.150 | 5.150 | 111,721 |
| 2026-09-23 | 5.150 | 5.200 | 5.150 | 5.150 | 5.150 | 260,259 |
| 2026-09-22 | 5.150 | 5.200 | 5.150 | 5.150 | 5.150 | 40,408 |
| 2026-09-21 | 5.200 | 5.200 | 5.150 | 5.150 | 5.150 | 165,248 |
| 2026-09-18 | 5.150 | 5.200 | 5.150 | 5.150 | 5.150 | 238,902 |
| 2026-09-17 | 5.200 | 5.200 | 5.100 | 5.150 | 5.150 | 551,127 |
| 2026-09-16 | 5.200 | 5.200 | 5.150 | 5.200 | 5.200 | 44,517 |
| 2026-09-15 | 5.150 | 5.200 | 5.150 | 5.200 | 5.200 | 58,117 |
| 2026-09-14 | 5.200 | 5.250 | 5.150 | 5.150 | 5.150 | 220,703 |
| 2026-09-11 | 5.150 | 5.250 | 5.150 | 5.200 | 5.200 | 253,535 |
| 2026-09-10 | 5.200 | 5.200 | 5.150 | 5.200 | 5.200 | 267,023 |
| 2026-09-09 | 5.150 | 5.200 | 5.150 | 5.150 | 5.150 | 399,418 |
| 2026-09-08 | 5.200 | 5.200 | 5.150 | 5.200 | 5.200 | 72,230 |
| 2026-09-07 | 5.200 | 5.200 | 5.150 | 5.200 | 5.200 | 171,680 |
| 2026-09-04 | 5.200 | 5.250 | 5.150 | 5.200 | 5.200 | 292,946 |
| 2026-09-03 | 5.150 | 5.200 | 5.150 | 5.150 | 5.150 | 266,714 |
| 2026-09-02 | 5.150 | 5.200 | 5.150 | 5.150 | 5.150 | 653,186 |
| 2026-09-01 | 5.200 | 5.250 | 5.150 | 5.200 | 5.200 | 59,397 |
| 2026-08-31 | 5.200 | 5.200 | 5.150 | 5.200 | 5.200 | 104,098 |
| 2026-08-28 | 5.200 | 5.250 | 5.200 | 5.200 | 5.200 | 100,414 |
| 2026-08-27 | 5.250 | 5.250 | 5.150 | 5.200 | 5.200 | 210,283 |
| 2026-08-26 | 5.200 | 5.250 | 5.200 | 5.200 | 5.200 | 478,148 |
| 2026-08-25 | 5.200 | 5.250 | 5.150 | 5.200 | 5.200 | 77,299 |
| 2026-08-24 | 5.200 | 5.250 | 5.150 | 5.200 | 5.200 | 242,838 |
| 2026-08-21 | 5.250 | 5.250 | 5.150 | 5.200 | 5.200 | 168,136 |
| 2026-08-20 | 5.150 | 5.200 | 5.150 | 5.200 | 5.200 | 426,336 |
| 2026-08-19 | 5.100 | 5.200 | 5.100 | 5.150 | 5.150 | 401,335 |
| 2026-08-18 | 5.150 | 5.150 | 5.100 | 5.100 | 5.100 | 307,823 |
| 2026-08-17 | 5.150 | 5.150 | 5.100 | 5.100 | 5.100 | 424,463 |
| 2026-08-14 | 5.100 | 5.150 | 5.050 | 5.100 | 5.100 | 1,087,375 |
| 2026-08-13 | 5.000 | 5.100 | 5.000 | 5.000 | 5.000 | 806,329 |
| 2026-08-11 | 5.050 | 5.050 | 5.000 | 5.000 | 5.000 | 106,934 |
| 2026-08-10 | 5.050 | 5.050 | 5.000 | 5.000 | 5.000 | 156,881 |
| 2026-08-07 | 5.050 | 5.050 | 5.000 | 5.050 | 5.050 | 130,872 |
| 2026-08-06 | 5.050 | 5.050 | 5.000 | 5.000 | 5.000 | 121,723 |
| 2026-08-05 | 5.050 | 5.050 | 5.000 | 5.050 | 5.050 | 202,452 |
| 2026-08-04 | 5.050 | 5.050 | 5.000 | 5.000 | 5.000 | 84,917 |
| 2026-08-03 | 5.050 | 5.050 | 5.000 | 5.050 | 5.050 | 249,204 |
| 2026-07-31 | 5.050 | 5.050 | 5.000 | 5.000 | 5.000 | 69,274 |
| 2026-07-30 | 5.000 | 5.050 | 5.000 | 5.000 | 5.000 | 380,431 |
| 2026-07-27 | 5.050 | 5.050 | 5.000 | 5.050 | 5.050 | 88,879 |
| 2026-07-24 | 5.000 | 5.050 | 5.000 | 5.000 | 5.000 | 725,856 |
| 2026-07-23 | 5.050 | 5.050 | 5.000 | 5.000 | 5.000 | 351,161 |
| 2026-07-22 | 5.050 | 5.100 | 5.000 | 5.000 | 5.000 | 312,841 |
| 2026-07-21 | 5.100 | 5.100 | 5.050 | 5.050 | 5.050 | 379,201 |
| 2026-07-20 | 5.050 | 5.100 | 5.050 | 5.050 | 5.050 | 183,968 |
Page 1 of 3 · 121 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.