Ekachai Medical Care Public Company Limited (EKH.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
At close: 04:38PM ICT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 7.40 | 7.40 | 7.20 | 7.25 | 7.25 | 1,633,800 |
| 09 May 2024 | 7.35 | 7.40 | 7.35 | 7.35 | 7.35 | 305,800 |
| 08 May 2024 | 7.50 | 7.50 | 7.35 | 7.35 | 7.35 | 887,300 |
| 07 May 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| 07 May 2024 | 0.3 Dividend | |||||
| 07 May 2024 | 41:40 Stock split | |||||
| 03 May 2024 | 7.66 | 7.71 | 7.56 | 7.61 | 7.31 | 1,538,217 |
| 02 May 2024 | 7.56 | 7.66 | 7.56 | 7.61 | 7.31 | 796,425 |
| 30 Apr 2024 | 7.46 | 7.56 | 7.46 | 7.56 | 7.26 | 225,295 |
| 29 Apr 2024 | 7.56 | 7.56 | 7.46 | 7.46 | 7.17 | 243,950 |
| 26 Apr 2024 | 7.51 | 7.61 | 7.51 | 7.56 | 7.26 | 507,272 |
| 25 Apr 2024 | 7.46 | 7.51 | 7.41 | 7.51 | 7.22 | 636,217 |
| 24 Apr 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.08 | - |
| 23 Apr 2024 | 7.66 | 7.66 | 7.37 | 7.37 | 7.08 | 501,635 |
| 22 Apr 2024 | 7.22 | 7.27 | 7.22 | 7.22 | 6.93 | 1,276,945 |
| 19 Apr 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.03 | - |
| 18 Apr 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.03 | - |
| 17 Apr 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.03 | - |
| 11 Apr 2024 | 7.41 | 7.46 | 7.32 | 7.32 | 7.03 | 904,562 |
| 10 Apr 2024 | 7.46 | 7.46 | 7.41 | 7.41 | 7.12 | 694,335 |
| 09 Apr 2024 | 7.46 | 7.51 | 7.41 | 7.46 | 7.17 | 584,455 |
| 05 Apr 2024 | 7.46 | 7.51 | 7.41 | 7.41 | 7.12 | 589,375 |
| 04 Apr 2024 | 7.51 | 7.56 | 7.46 | 7.46 | 7.17 | 323,182 |
| 03 Apr 2024 | 7.56 | 7.61 | 7.46 | 7.51 | 7.22 | 6,812,355 |
| 02 Apr 2024 | 7.56 | 7.66 | 7.56 | 7.56 | 7.26 | 347,680 |
| 01 Apr 2024 | 7.56 | 7.66 | 7.51 | 7.56 | 7.26 | 913,890 |
| 29 Mar 2024 | 7.56 | 7.61 | 7.51 | 7.51 | 7.22 | 384,682 |
| 28 Mar 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.26 | - |
| 27 Mar 2024 | 7.51 | 7.56 | 7.51 | 7.56 | 7.26 | 151,187 |
| 26 Mar 2024 | 7.51 | 7.56 | 7.46 | 7.51 | 7.22 | 611,515 |
| 25 Mar 2024 | 7.61 | 7.66 | 7.51 | 7.56 | 7.26 | 633,757 |
| 22 Mar 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.31 | - |
| 21 Mar 2024 | 7.61 | 7.66 | 7.56 | 7.61 | 7.31 | 653,232 |
| 20 Mar 2024 | 7.66 | 7.66 | 7.61 | 7.61 | 7.31 | 679,062 |
| 19 Mar 2024 | 7.66 | 7.66 | 7.61 | 7.66 | 7.36 | 229,702 |
| 18 Mar 2024 | 7.66 | 7.71 | 7.61 | 7.61 | 7.31 | 441,980 |
| 15 Mar 2024 | 7.61 | 7.76 | 7.56 | 7.66 | 7.36 | 1,585,982 |
| 14 Mar 2024 | 7.51 | 7.61 | 7.46 | 7.61 | 7.31 | 1,128,422 |
| 13 Mar 2024 | 7.37 | 7.56 | 7.37 | 7.46 | 7.17 | 10,568,057 |
| 12 Mar 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.03 | - |
| 11 Mar 2024 | 7.37 | 7.37 | 7.32 | 7.32 | 7.03 | 419,532 |
| 08 Mar 2024 | 7.32 | 7.37 | 7.32 | 7.37 | 7.08 | 548,272 |
| 07 Mar 2024 | 7.32 | 7.37 | 7.22 | 7.27 | 6.98 | 1,156,610 |
| 06 Mar 2024 | 7.37 | 7.41 | 7.17 | 7.27 | 6.98 | 3,991,555 |
| 05 Mar 2024 | 7.37 | 7.41 | 7.32 | 7.32 | 7.03 | 392,267 |
| 04 Mar 2024 | 7.41 | 7.46 | 7.37 | 7.41 | 7.12 | 728,877 |
| 01 Mar 2024 | 7.41 | 7.46 | 7.32 | 7.37 | 7.08 | 1,922,182 |
| 29 Feb 2024 | 7.61 | 7.66 | 7.46 | 7.51 | 7.22 | 1,429,772 |
| 28 Feb 2024 | 7.61 | 7.66 | 7.51 | 7.61 | 7.31 | 1,187,565 |
| 27 Feb 2024 | 7.46 | 7.61 | 7.41 | 7.61 | 7.31 | 1,055,955 |
| 23 Feb 2024 | 7.46 | 7.51 | 7.41 | 7.41 | 7.12 | 349,320 |
| 22 Feb 2024 | 7.46 | 7.51 | 7.37 | 7.46 | 7.17 | 705,712 |
| 21 Feb 2024 | 7.37 | 7.56 | 7.37 | 7.41 | 7.12 | 3,747,092 |
| 20 Feb 2024 | 7.32 | 7.41 | 7.32 | 7.37 | 7.08 | 520,085 |
| 19 Feb 2024 | 7.32 | 7.37 | 7.32 | 7.32 | 7.03 | 267,730 |
| 16 Feb 2024 | 7.41 | 7.41 | 7.27 | 7.37 | 7.08 | 690,440 |
| 15 Feb 2024 | 7.37 | 7.41 | 7.32 | 7.41 | 7.12 | 285,872 |
| 14 Feb 2024 | 7.27 | 7.41 | 7.27 | 7.37 | 7.08 | 454,587 |
| 13 Feb 2024 | 7.27 | 7.37 | 7.27 | 7.27 | 6.98 | 389,910 |
| 12 Feb 2024 | 7.32 | 7.32 | 7.27 | 7.27 | 6.98 | 349,627 |
| 09 Feb 2024 | 7.32 | 7.32 | 7.27 | 7.32 | 7.03 | 62,115 |
| 08 Feb 2024 | 7.37 | 7.37 | 7.27 | 7.32 | 7.03 | 233,700 |
| 07 Feb 2024 | 7.37 | 7.37 | 7.27 | 7.32 | 7.03 | 210,227 |
| 06 Feb 2024 | 7.37 | 7.41 | 7.27 | 7.32 | 7.03 | 311,600 |
| 05 Feb 2024 | 7.27 | 7.37 | 7.22 | 7.37 | 7.08 | 741,075 |
| 02 Feb 2024 | 7.32 | 7.37 | 7.17 | 7.27 | 6.98 | 1,885,487 |
| 01 Feb 2024 | 7.27 | 7.32 | 7.27 | 7.27 | 6.98 | 241,387 |
| 31 Jan 2024 | 7.22 | 7.32 | 7.22 | 7.32 | 7.03 | 660,510 |
| 30 Jan 2024 | 7.32 | 7.37 | 7.22 | 7.22 | 6.93 | 1,907,730 |
| 29 Jan 2024 | 7.37 | 7.41 | 7.32 | 7.37 | 7.08 | 380,070 |
| 26 Jan 2024 | 7.41 | 7.41 | 7.32 | 7.37 | 7.08 | 535,767 |
| 25 Jan 2024 | 7.41 | 7.41 | 7.32 | 7.37 | 7.08 | 438,392 |
| 24 Jan 2024 | 7.27 | 7.41 | 7.27 | 7.41 | 7.12 | 657,025 |
| 23 Jan 2024 | 7.37 | 7.37 | 7.27 | 7.32 | 7.03 | 697,820 |
| 22 Jan 2024 | 7.32 | 7.37 | 7.27 | 7.32 | 7.03 | 272,855 |
| 19 Jan 2024 | 7.37 | 7.37 | 7.27 | 7.32 | 7.03 | 346,142 |
| 18 Jan 2024 | 7.27 | 7.32 | 7.27 | 7.32 | 7.03 | 314,060 |
| 17 Jan 2024 | 7.41 | 7.41 | 7.27 | 7.27 | 6.98 | 1,273,255 |
| 16 Jan 2024 | 7.41 | 7.41 | 7.32 | 7.37 | 7.08 | 709,607 |
| 15 Jan 2024 | 7.51 | 7.56 | 7.37 | 7.37 | 7.08 | 628,120 |
| 12 Jan 2024 | 7.41 | 7.51 | 7.37 | 7.46 | 7.17 | 759,217 |
| 11 Jan 2024 | 7.32 | 7.46 | 7.32 | 7.46 | 7.17 | 1,938,480 |
| 10 Jan 2024 | 7.22 | 7.32 | 7.17 | 7.32 | 7.03 | 1,765,870 |
| 09 Jan 2024 | 7.27 | 7.32 | 7.17 | 7.22 | 6.93 | 575,435 |
| 08 Jan 2024 | 7.32 | 7.32 | 7.17 | 7.27 | 6.98 | 551,245 |
| 05 Jan 2024 | 7.37 | 7.41 | 7.27 | 7.32 | 7.03 | 554,525 |
| 04 Jan 2024 | 7.32 | 7.37 | 7.22 | 7.37 | 7.08 | 703,662 |
| 03 Jan 2024 | 7.27 | 7.37 | 7.27 | 7.32 | 7.03 | 747,942 |
| 28 Dec 2023 | 7.25 | 7.30 | 7.20 | 7.30 | 7.01 | 491,800 |
| 27 Dec 2023 | 7.20 | 7.30 | 7.20 | 7.25 | 6.96 | 563,400 |
| 26 Dec 2023 | 7.25 | 7.25 | 7.20 | 7.20 | 6.92 | 302,700 |
| 25 Dec 2023 | 7.25 | 7.25 | 7.20 | 7.20 | 6.92 | 236,300 |
| 22 Dec 2023 | 7.30 | 7.35 | 7.20 | 7.25 | 6.96 | 713,900 |
| 21 Dec 2023 | 7.25 | 7.35 | 7.20 | 7.30 | 7.01 | 671,100 |
| 20 Dec 2023 | 7.30 | 7.40 | 7.25 | 7.25 | 6.96 | 834,600 |
| 19 Dec 2023 | 7.20 | 7.35 | 7.20 | 7.30 | 7.01 | 855,900 |
| 18 Dec 2023 | 7.20 | 7.25 | 7.15 | 7.20 | 6.92 | 459,600 |
| 15 Dec 2023 | 7.20 | 7.25 | 7.15 | 7.20 | 6.92 | 1,028,600 |
| 14 Dec 2023 | 7.30 | 7.30 | 7.20 | 7.20 | 6.92 | 534,600 |
| 13 Dec 2023 | 7.30 | 7.30 | 7.20 | 7.20 | 6.92 | 1,487,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.