Ekachai Medical Care PCL (BKK:EKH)
Thailand · Delayed Price · Currency is THB 5.10
-0.05 (-0.97%)
Nov 4, 2026, 4:36 PM ICT
Ekachai Medical Care PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 5.10 | 5.15 | 5.05 | 5.10 | 5.10 | -0.97% | 174,499 |
| Nov 3, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 0.98% | 65,427 |
| Nov 2, 2026 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | -0.97% | 429,103 |
| Oct 30, 2026 | 5.15 | 5.15 | 5.10 | 5.15 | 5.15 | 0.98% | 133,112 |
| Oct 29, 2026 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | -0.97% | 149,286 |
| Oct 28, 2026 | 5.20 | 5.20 | 5.10 | 5.15 | 5.15 | -0.96% | 169,032 |
| Oct 27, 2026 | 5.20 | 5.20 | 5.10 | 5.20 | 5.20 | 0.97% | 683,432 |
| Oct 26, 2026 | 5.15 | 5.20 | 5.15 | 5.15 | 5.15 | - | 241,523 |
| Oct 22, 2026 | 5.15 | 5.20 | 5.15 | 5.15 | 5.15 | - | 264,042 |
| Oct 21, 2026 | 5.20 | 5.20 | 5.10 | 5.15 | 5.15 | -0.96% | 404,465 |
| Oct 20, 2026 | 5.20 | 5.20 | 5.15 | 5.20 | 5.20 | 0.97% | 76,944 |
| Oct 19, 2026 | 5.15 | 5.20 | 5.15 | 5.15 | 5.15 | -0.96% | 76,945 |
| Oct 15, 2026 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 0.97% | 153,818 |
| Oct 14, 2026 | 5.20 | 5.25 | 5.15 | 5.15 | 5.15 | - | 434,639 |
| Oct 12, 2026 | 5.20 | 5.20 | 5.10 | 5.15 | 5.15 | -0.96% | 67,944 |
| Oct 9, 2026 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 1.96% | 102,262 |
| Oct 8, 2026 | 5.15 | 5.20 | 5.10 | 5.10 | 5.10 | - | 256,225 |
| Oct 7, 2026 | 5.10 | 5.15 | 5.10 | 5.10 | 5.10 | -0.97% | 134,917 |
| Oct 6, 2026 | 5.15 | 5.20 | 5.15 | 5.15 | 5.15 | -0.96% | 53,900 |
| Oct 5, 2026 | 5.15 | 5.20 | 5.10 | 5.20 | 5.20 | - | 93,413 |
| Oct 2, 2026 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 0.97% | 62,932 |
| Oct 1, 2026 | 5.10 | 5.20 | 5.10 | 5.15 | 5.15 | 0.98% | 313,149 |
| Sep 30, 2026 | 5.15 | 5.20 | 5.10 | 5.10 | 5.10 | -1.92% | 632,354 |
| Sep 29, 2026 | 5.20 | 5.20 | 5.15 | 5.20 | 5.20 | - | 16,072 |
| Sep 28, 2026 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 0.97% | 324,669 |
| Sep 25, 2026 | 5.15 | 5.20 | 5.15 | 5.15 | 5.15 | - | 66,230 |
| Sep 24, 2026 | 5.15 | 5.20 | 5.15 | 5.15 | 5.15 | - | 111,721 |
| Sep 23, 2026 | 5.15 | 5.20 | 5.15 | 5.15 | 5.15 | - | 260,259 |
| Sep 22, 2026 | 5.15 | 5.20 | 5.15 | 5.15 | 5.15 | - | 40,408 |
| Sep 21, 2026 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | - | 165,248 |
| Sep 18, 2026 | 5.15 | 5.20 | 5.15 | 5.15 | 5.15 | - | 238,902 |
| Sep 17, 2026 | 5.20 | 5.20 | 5.10 | 5.15 | 5.15 | -0.96% | 551,127 |
| Sep 16, 2026 | 5.20 | 5.20 | 5.15 | 5.20 | 5.20 | - | 44,517 |
| Sep 15, 2026 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 0.97% | 58,117 |
| Sep 14, 2026 | 5.20 | 5.25 | 5.15 | 5.15 | 5.15 | -0.96% | 220,703 |
| Sep 11, 2026 | 5.15 | 5.25 | 5.15 | 5.20 | 5.20 | - | 253,535 |
| Sep 10, 2026 | 5.20 | 5.20 | 5.15 | 5.20 | 5.20 | 0.97% | 267,023 |
| Sep 9, 2026 | 5.15 | 5.20 | 5.15 | 5.15 | 5.15 | -0.96% | 399,418 |
| Sep 8, 2026 | 5.20 | 5.20 | 5.15 | 5.20 | 5.20 | - | 72,230 |
| Sep 7, 2026 | 5.20 | 5.20 | 5.15 | 5.20 | 5.20 | - | 171,680 |
| Sep 4, 2026 | 5.20 | 5.25 | 5.15 | 5.20 | 5.20 | 0.97% | 292,946 |
| Sep 3, 2026 | 5.15 | 5.20 | 5.15 | 5.15 | 5.15 | - | 266,714 |
| Sep 2, 2026 | 5.15 | 5.20 | 5.15 | 5.15 | 5.15 | -0.96% | 653,186 |
| Sep 1, 2026 | 5.20 | 5.25 | 5.15 | 5.20 | 5.20 | - | 59,397 |
| Aug 31, 2026 | 5.20 | 5.20 | 5.15 | 5.20 | 5.20 | - | 104,098 |
| Aug 28, 2026 | 5.20 | 5.25 | 5.20 | 5.20 | 5.20 | - | 100,414 |
| Aug 27, 2026 | 5.25 | 5.25 | 5.15 | 5.20 | 5.20 | - | 210,283 |
| Aug 26, 2026 | 5.20 | 5.25 | 5.20 | 5.20 | 5.20 | - | 478,148 |
| Aug 25, 2026 | 5.20 | 5.25 | 5.15 | 5.20 | 5.20 | - | 77,299 |
| Aug 24, 2026 | 5.20 | 5.25 | 5.15 | 5.20 | 5.20 | - | 242,838 |