Ekachai Medical Care PCL (BKK:EKH)
Thailand · Delayed Price · Currency is THB 5.20
-0.05 (-0.95%)
Oct 30, 2025, 10:33 AM ICT
Ekachai Medical Care PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 5.25 | 5.25 | 5.15 | 5.20 | 5.20 | -0.95% | 70,961 |
| Oct 28, 2025 | 5.20 | 5.25 | 5.15 | 5.25 | 5.25 | 0.96% | 148,786 |
| Oct 27, 2025 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | -1.89% | 530,270 |
| Oct 24, 2025 | 5.20 | 5.40 | 5.15 | 5.30 | 5.30 | 1.92% | 404,196 |
| Oct 22, 2025 | 5.20 | 5.25 | 5.15 | 5.20 | 5.20 | - | 254,124 |
| Oct 21, 2025 | 5.20 | 5.25 | 5.20 | 5.20 | 5.20 | -0.95% | 525,045 |
| Oct 20, 2025 | 5.25 | 5.30 | 5.20 | 5.25 | 5.25 | - | 99,011 |
| Oct 17, 2025 | 5.20 | 5.30 | 5.20 | 5.25 | 5.25 | - | 204,883 |
| Oct 16, 2025 | 5.25 | 5.30 | 5.25 | 5.25 | 5.25 | - | 248,619 |
| Oct 15, 2025 | 5.30 | 5.35 | 5.20 | 5.25 | 5.25 | - | 612,796 |
| Oct 14, 2025 | 5.35 | 5.35 | 5.25 | 5.25 | 5.25 | -1.87% | 308,378 |
| Oct 10, 2025 | 5.40 | 5.40 | 5.30 | 5.35 | 5.35 | -0.93% | 318,425 |
| Oct 9, 2025 | 5.40 | 5.45 | 5.30 | 5.40 | 5.40 | - | 739,195 |
| Oct 8, 2025 | 5.45 | 5.45 | 5.35 | 5.40 | 5.40 | -0.92% | 701,256 |
| Oct 7, 2025 | 5.45 | 5.45 | 5.40 | 5.45 | 5.45 | - | 166,711 |
| Oct 6, 2025 | 5.45 | 5.45 | 5.40 | 5.45 | 5.45 | - | 229,532 |
| Oct 3, 2025 | 5.45 | 5.50 | 5.40 | 5.45 | 5.45 | -0.91% | 338,959 |
| Oct 2, 2025 | 5.45 | 5.50 | 5.40 | 5.50 | 5.50 | 0.92% | 254,664 |
| Oct 1, 2025 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | - | 569,799 |
| Sep 30, 2025 | 5.50 | 5.50 | 5.40 | 5.45 | 5.45 | -0.91% | 463,913 |
| Sep 29, 2025 | 5.50 | 5.50 | 5.45 | 5.50 | 5.50 | - | 329,244 |
| Sep 26, 2025 | 5.50 | 5.50 | 5.40 | 5.50 | 5.50 | - | 1,139,415 |
| Sep 25, 2025 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | - | 727,595 |
| Sep 24, 2025 | 5.50 | 5.50 | 5.45 | 5.50 | 5.50 | - | 394,393 |
| Sep 23, 2025 | 5.55 | 5.55 | 5.45 | 5.50 | 5.50 | - | 449,691 |
| Sep 22, 2025 | 5.50 | 5.55 | 5.45 | 5.50 | 5.50 | -0.90% | 538,259 |
| Sep 19, 2025 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 0.91% | 254,496 |
| Sep 18, 2025 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | -0.90% | 300,767 |
| Sep 17, 2025 | 5.55 | 5.55 | 5.50 | 5.55 | 5.55 | - | 791,933 |
| Sep 16, 2025 | 5.55 | 5.55 | 5.50 | 5.55 | 5.55 | - | 969,563 |
| Sep 15, 2025 | 5.60 | 5.60 | 5.50 | 5.55 | 5.55 | -0.89% | 967,563 |
| Sep 12, 2025 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | 0.90% | 373,237 |
| Sep 11, 2025 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | - | 724,406 |
| Sep 10, 2025 | 5.55 | 5.60 | 5.50 | 5.55 | 5.55 | - | 1,068,787 |
| Sep 9, 2025 | 5.55 | 5.60 | 5.55 | 5.55 | 5.55 | - | 387,182 |
| Sep 8, 2025 | 5.60 | 5.60 | 5.50 | 5.55 | 5.55 | -0.89% | 466,725 |
| Sep 5, 2025 | 5.55 | 5.65 | 5.50 | 5.60 | 5.60 | 1.82% | 1,033,170 |
| Sep 4, 2025 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -1.79% | 151,254 |
| Sep 3, 2025 | 5.55 | 5.60 | 5.50 | 5.60 | 5.60 | 0.90% | 483,491 |
| Sep 2, 2025 | 5.55 | 5.60 | 5.50 | 5.55 | 5.55 | -0.89% | 550,386 |
| Sep 1, 2025 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | 0.90% | 165,239 |
| Aug 29, 2025 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | - | 332,720 |
| Aug 28, 2025 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | - | 64,418 |
| Aug 27, 2025 | 5.55 | 5.65 | 5.55 | 5.55 | 5.55 | - | 364,158 |
| Aug 26, 2025 | 5.55 | 5.60 | 5.55 | 5.55 | 5.55 | - | 548,440 |
| Aug 25, 2025 | 5.70 | 5.70 | 5.50 | 5.55 | 5.55 | -3.48% | 2,277,062 |
| Aug 22, 2025 | 5.75 | 5.75 | 5.70 | 5.75 | 5.75 | - | 61,810 |
| Aug 21, 2025 | 5.75 | 5.75 | 5.70 | 5.75 | 5.75 | - | 248,900 |
| Aug 20, 2025 | 5.75 | 5.75 | 5.70 | 5.75 | 5.75 | - | 238,816 |
| Aug 19, 2025 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | - | 224,981 |