SET · EKH · stock
Ekachai Medical Care Public Company Limited (EKH) stock price history
Every SET trading session of Ekachai Medical Care Public Company Limited from Jul 27, 2016 to Sep 28, 2026: 2,479 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EKH adjusted close, 2016 to 2026
- THB 7.24
- All time high, 2023
- THB 5.25
- 52 week high, THB 4.61 low
- 2,479
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
EKH key facts
- Ekachai Medical Care Public Company Limited (EKH) closed at THB 5.20 on Sep 28, 2026 on SET.
- EKH's all time high close is THB 7.24, set on Feb 22, 2023; its all time low close is THB 2.40 on Mar 18, 2020.
- EKH's 52 week range is THB 4.61 to THB 5.25.
- EKH returned +0.4% over the year to Sep 28, 2026 and -9.4% over five years.
- Over ten years EKH returned +37%, +3.2% a year compounded.
- EKH's deepest drawdown was -57.6% from Sep 24, 2019 to Mar 18, 2020.
- DataCedar holds 2,479 daily sessions of EKH history from Jul 27, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
EKH price chart, 2016 to 2026
EKH returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | +4.8% |
| 6 months | +10.9% |
| Year to date | +11.3% |
| 1 year | +0.4% |
| 3 years | -20.3% |
| 5 years | -9.4% |
| 10 years | +37.1% |
| Since Jul 27, 2016 | +22.6% |
| Compound annual growth, 10.2 years | +2.0% |
EKH records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 7.24 on Feb 22, 2023
- All time low close
- THB 2.40 on Mar 18, 2020
- 52 week high
- THB 5.25 on Aug 21, 2026
- 52 week low
- THB 4.61 on Jan 14, 2026
- Deepest drawdown
- -57.6% from Sep 24, 2019 to Mar 18, 2020, recovered Jul 20, 2021
- Best single session
- +14.9% on Mar 20, 2020
- Worst single session
- -15.8% on Mar 12, 2020
- Volatility, 1 year annualised
- 12.2%
- Sessions closing higher, 1 year
- 22%
- Best calendar year
- 2021, +51%
- Worst calendar year
- 2017, -23%
EKH price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Jul 27, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 4.67 | THB 5.25 | THB 4.61 | THB 5.20 | +11.3% | 77.4M | 186 |
| 2025 | THB 5.72 | THB 5.95 | THB 4.63 | THB 4.67 | -18.4% | 166.1M | 242 |
| 2024 | THB 6.04 | THB 6.58 | THB 5.32 | THB 5.72 | -5.7% | 240.3M | 243 |
| 2023 | THB 6.66 | THB 7.32 | THB 5.90 | THB 6.07 | -8.3% | 548.5M | 243 |
| 2022 | THB 5.41 | THB 6.85 | THB 5.30 | THB 6.62 | +23.2% | 1.3B | 241 |
| 2021 | THB 3.51 | THB 6.33 | THB 3.51 | THB 5.37 | +51.2% | 1.2B | 241 |
| 2020 | THB 4.59 | THB 4.66 | THB 2.11 | THB 3.55 | -22.6% | 555.9M | 243 |
| 2019 | THB 3.67 | THB 5.72 | THB 3.40 | THB 4.59 | +27.4% | 479.3M | 244 |
| 2018 | THB 3.46 | THB 4.20 | THB 3.33 | THB 3.60 | +4.0% | 294.4M | 245 |
| 2017 | THB 4.53 | THB 4.66 | THB 3.27 | THB 3.46 | -23.1% | 468.2M | 242 |
| 2016 | THB 4.63 | THB 4.85 | THB 3.21 | THB 4.50 | n/a | 1.9B | 109 |
EKH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 5.20 | 0.0% |
| August 2026 | THB 5.20 | +4.0% |
| July 2026 | THB 5.00 | +0.4% |
| June 2026 | THB 4.98 | -0.4% |
| May 2026 | THB 5.00 | +3.1% |
| April 2026 | THB 4.85 | +3.0% |
| March 2026 | THB 4.71 | -2.9% |
| February 2026 | THB 4.85 | +3.4% |
| January 2026 | THB 4.69 | +0.4% |
| December 2025 | THB 4.67 | -0.8% |
| November 2025 | THB 4.71 | -3.8% |
| October 2025 | THB 4.90 | -4.6% |
About the EKH data
Daily bars. 2,479 sessions from Jul 27, 2016 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 27, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/EKH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- EFORL E for L Aim Public Company Limited
- EFORL-R E for L Aim Public Company Limited
- EGCO Electricity Generating Public Company Limited
- EGCO-R Electricity Generating Public Company Limited
- EKH-R Ekachai Medical Care Public Company Limited
- EMC EMC Public Company Limited
- EMC-R EMC Public Company Limited
- EP Eastern Power Group Public Company Limited
Common questions
EKH share price history
