EKH.BK - Ekachai Medical Care Public Company Limited
Thailand - Thailand Delayed Price. Currency in THB
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jun 2023 | 7.85 | 7.95 | 7.85 | 7.85 | 7.85 | 260,700 |
| 01 Jun 2023 | 8.00 | 8.00 | 7.80 | 7.85 | 7.85 | 1,065,900 |
| 31 May 2023 | 7.95 | 8.05 | 7.85 | 8.00 | 8.00 | 1,340,500 |
| 30 May 2023 | 8.00 | 8.00 | 7.95 | 7.95 | 7.95 | 931,000 |
| 29 May 2023 | 7.75 | 8.00 | 7.75 | 8.00 | 8.00 | 2,567,700 |
| 26 May 2023 | 7.80 | 7.80 | 7.70 | 7.75 | 7.75 | 678,800 |
| 25 May 2023 | 7.80 | 7.85 | 7.75 | 7.80 | 7.80 | 341,100 |
| 24 May 2023 | 7.80 | 7.85 | 7.75 | 7.80 | 7.80 | 870,500 |
| 23 May 2023 | 7.70 | 7.85 | 7.70 | 7.80 | 7.80 | 738,800 |
| 22 May 2023 | 7.75 | 7.75 | 7.60 | 7.70 | 7.70 | 1,920,500 |
| 19 May 2023 | 7.85 | 7.85 | 7.70 | 7.70 | 7.70 | 1,902,900 |
| 18 May 2023 | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | 544,700 |
| 17 May 2023 | 7.85 | 7.90 | 7.80 | 7.85 | 7.85 | 806,000 |
| 16 May 2023 | 7.85 | 7.95 | 7.85 | 7.85 | 7.85 | 186,400 |
| 15 May 2023 | 8.05 | 8.05 | 7.85 | 7.85 | 7.85 | 702,700 |
| 12 May 2023 | 7.80 | 8.10 | 7.80 | 8.05 | 8.05 | 4,026,600 |
| 11 May 2023 | 7.90 | 7.90 | 7.70 | 7.75 | 7.75 | 1,612,300 |
| 10 May 2023 | 7.95 | 7.95 | 7.85 | 7.90 | 7.90 | 750,900 |
| 09 May 2023 | 7.85 | 7.95 | 7.75 | 7.95 | 7.95 | 1,195,100 |
| 08 May 2023 | 7.85 | 7.85 | 7.75 | 7.85 | 7.85 | 665,400 |
| 03 May 2023 | 7.80 | 7.85 | 7.65 | 7.80 | 7.80 | 1,730,800 |
| 03 May 2023 | 0.32 Dividend | |||||
| 03 May 2023 | 41:40 Stock split | |||||
| 02 May 2023 | 8.00 | 8.00 | 7.76 | 7.90 | 7.58 | 2,455,592 |
| 28 Apr 2023 | 7.90 | 8.00 | 7.85 | 7.95 | 7.63 | 920,040 |
| 27 Apr 2023 | 7.90 | 7.95 | 7.85 | 7.90 | 7.58 | 937,362 |
| 26 Apr 2023 | 7.90 | 7.90 | 7.76 | 7.85 | 7.54 | 1,710,315 |
| 25 Apr 2023 | 7.95 | 8.00 | 7.80 | 7.85 | 7.54 | 1,497,525 |
| 24 Apr 2023 | 8.15 | 8.15 | 7.90 | 8.00 | 7.68 | 1,441,765 |
| 21 Apr 2023 | 8.00 | 8.15 | 8.00 | 8.10 | 7.77 | 4,108,302 |
| 20 Apr 2023 | 7.95 | 8.05 | 7.85 | 8.00 | 7.68 | 2,191,040 |
| 19 Apr 2023 | 8.00 | 8.05 | 7.90 | 7.95 | 7.63 | 1,807,895 |
| 18 Apr 2023 | 7.80 | 8.05 | 7.76 | 8.05 | 7.72 | 2,121,237 |
| 17 Apr 2023 | 7.71 | 7.85 | 7.71 | 7.80 | 7.49 | 1,116,737 |
| 12 Apr 2023 | 7.80 | 7.80 | 7.71 | 7.71 | 7.40 | 1,142,157 |
| 11 Apr 2023 | 7.80 | 7.85 | 7.76 | 7.76 | 7.44 | 574,102 |
| 10 Apr 2023 | 7.76 | 7.85 | 7.71 | 7.80 | 7.49 | 791,812 |
| 07 Apr 2023 | 7.71 | 7.76 | 7.66 | 7.71 | 7.40 | 655,692 |
| 05 Apr 2023 | 7.76 | 7.80 | 7.66 | 7.66 | 7.35 | 1,622,267 |
| 04 Apr 2023 | 7.85 | 7.85 | 7.66 | 7.71 | 7.40 | 2,436,220 |
| 03 Apr 2023 | 7.80 | 7.90 | 7.76 | 7.80 | 7.49 | 1,610,890 |
| 31 Mar 2023 | 7.85 | 7.85 | 7.76 | 7.76 | 7.44 | 865,612 |
| 30 Mar 2023 | 7.85 | 7.85 | 7.76 | 7.80 | 7.49 | 1,458,370 |
| 29 Mar 2023 | 7.85 | 7.85 | 7.76 | 7.85 | 7.54 | 1,050,420 |
| 28 Mar 2023 | 7.85 | 7.85 | 7.76 | 7.85 | 7.54 | 839,270 |
| 27 Mar 2023 | 7.71 | 7.80 | 7.71 | 7.76 | 7.44 | 731,645 |
| 24 Mar 2023 | 7.76 | 7.85 | 7.71 | 7.76 | 7.44 | 2,483,985 |
| 23 Mar 2023 | 7.90 | 7.90 | 7.71 | 7.76 | 7.44 | 3,211,120 |
| 22 Mar 2023 | 7.80 | 7.90 | 7.71 | 7.90 | 7.58 | 1,836,697 |
| 21 Mar 2023 | 7.66 | 7.80 | 7.66 | 7.76 | 7.44 | 1,521,715 |
| 20 Mar 2023 | 7.90 | 7.90 | 7.61 | 7.66 | 7.35 | 3,081,252 |
| 17 Mar 2023 | 7.80 | 7.90 | 7.71 | 7.76 | 7.44 | 1,400,457 |
| 16 Mar 2023 | 7.80 | 7.85 | 7.66 | 7.71 | 7.40 | 4,118,552 |
| 15 Mar 2023 | 7.76 | 7.90 | 7.71 | 7.80 | 7.49 | 2,523,242 |
| 14 Mar 2023 | 7.95 | 8.00 | 7.61 | 7.61 | 7.30 | 8,507,295 |
| 13 Mar 2023 | 8.00 | 8.10 | 7.90 | 7.95 | 7.63 | 2,899,827 |
| 10 Mar 2023 | 8.15 | 8.20 | 8.05 | 8.05 | 7.72 | 2,221,380 |
| 09 Mar 2023 | 8.20 | 8.24 | 8.10 | 8.15 | 7.82 | 2,151,270 |
| 08 Mar 2023 | 8.10 | 8.20 | 8.05 | 8.15 | 7.82 | 2,463,792 |
| 07 Mar 2023 | 8.10 | 8.15 | 8.00 | 8.15 | 7.82 | 2,282,367 |
| 03 Mar 2023 | 7.95 | 8.24 | 7.80 | 8.20 | 7.86 | 11,147,182 |
| 02 Mar 2023 | 7.76 | 8.00 | 7.71 | 7.90 | 7.58 | 9,221,105 |
| 01 Mar 2023 | 8.15 | 8.20 | 7.66 | 7.71 | 7.40 | 30,171,592 |
| 28 Feb 2023 | 8.24 | 8.49 | 8.00 | 8.15 | 7.82 | 45,412,932 |
| 27 Feb 2023 | 9.02 | 9.07 | 8.83 | 8.93 | 8.57 | 4,860,652 |
| 24 Feb 2023 | 9.12 | 9.12 | 8.98 | 9.02 | 8.66 | 2,434,477 |
| 23 Feb 2023 | 9.07 | 9.12 | 8.98 | 9.07 | 8.71 | 3,932,925 |
| 22 Feb 2023 | 8.88 | 9.17 | 8.83 | 9.07 | 8.71 | 7,173,565 |
| 21 Feb 2023 | 8.88 | 8.88 | 8.83 | 8.83 | 8.47 | 1,293,652 |
| 20 Feb 2023 | 8.88 | 9.07 | 8.83 | 8.93 | 8.57 | 6,311,232 |
| 17 Feb 2023 | 8.83 | 8.98 | 8.73 | 8.88 | 8.52 | 6,637,285 |
| 16 Feb 2023 | 8.73 | 8.93 | 8.63 | 8.88 | 8.52 | 4,964,690 |
| 15 Feb 2023 | 8.78 | 8.78 | 8.54 | 8.73 | 8.38 | 3,434,980 |
| 14 Feb 2023 | 8.73 | 8.83 | 8.68 | 8.78 | 8.42 | 4,595,177 |
| 13 Feb 2023 | 8.83 | 8.83 | 8.68 | 8.68 | 8.33 | 1,842,027 |
| 10 Feb 2023 | 8.78 | 8.88 | 8.68 | 8.78 | 8.42 | 3,055,422 |
| 09 Feb 2023 | 8.78 | 8.83 | 8.68 | 8.78 | 8.42 | 2,793,740 |
| 08 Feb 2023 | 8.83 | 9.02 | 8.78 | 8.78 | 8.42 | 8,638,085 |
| 07 Feb 2023 | 8.68 | 8.78 | 8.63 | 8.78 | 8.42 | 2,953,332 |
| 06 Feb 2023 | 8.68 | 8.73 | 8.63 | 8.68 | 8.33 | 1,246,912 |
| 03 Feb 2023 | 8.68 | 8.73 | 8.59 | 8.68 | 8.33 | 1,613,350 |
| 02 Feb 2023 | 8.73 | 8.78 | 8.63 | 8.63 | 8.28 | 1,269,667 |
| 01 Feb 2023 | 8.83 | 8.83 | 8.63 | 8.73 | 8.38 | 2,608,830 |
| 31 Jan 2023 | 8.68 | 8.88 | 8.68 | 8.78 | 8.42 | 4,247,600 |
| 30 Jan 2023 | 8.73 | 8.78 | 8.63 | 8.68 | 8.33 | 1,826,755 |
| 27 Jan 2023 | 8.59 | 8.73 | 8.59 | 8.73 | 8.38 | 2,514,940 |
| 26 Jan 2023 | 8.63 | 8.63 | 8.44 | 8.59 | 8.24 | 3,908,632 |
| 25 Jan 2023 | 8.63 | 8.73 | 8.59 | 8.63 | 8.28 | 2,039,647 |
| 24 Jan 2023 | 8.78 | 8.78 | 8.59 | 8.63 | 8.28 | 5,593,527 |
| 23 Jan 2023 | 8.68 | 8.83 | 8.68 | 8.73 | 8.38 | 1,702,935 |
| 20 Jan 2023 | 8.78 | 8.83 | 8.63 | 8.68 | 8.33 | 3,355,337 |
| 19 Jan 2023 | 8.88 | 8.88 | 8.78 | 8.78 | 8.42 | 2,725,475 |
| 18 Jan 2023 | 8.78 | 8.88 | 8.73 | 8.83 | 8.47 | 4,002,830 |
| 17 Jan 2023 | 8.78 | 8.78 | 8.68 | 8.78 | 8.42 | 2,162,032 |
| 16 Jan 2023 | 8.54 | 8.78 | 8.54 | 8.78 | 8.42 | 4,211,315 |
| 13 Jan 2023 | 8.83 | 8.88 | 8.59 | 8.59 | 8.24 | 9,801,870 |
| 12 Jan 2023 | 8.83 | 9.02 | 8.78 | 8.83 | 8.47 | 6,274,742 |
| 11 Jan 2023 | 8.88 | 8.93 | 8.73 | 8.78 | 8.42 | 4,932,300 |
| 10 Jan 2023 | 8.93 | 9.07 | 8.83 | 8.83 | 8.47 | 9,613,885 |
| 09 Jan 2023 | 8.98 | 9.02 | 8.73 | 8.93 | 8.57 | 7,501,667 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.