Ekachai Medical Care PCL (BKK:EKH)
Thailand · Delayed Price · Currency is THB 5.15
0.00 (0.00%)
Sep 25, 2026, 4:35 PM ICT
Ekachai Medical Care PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 5.15 | 5.20 | 5.15 | 5.20 | - | 0.97% | 51,428 |
| 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 |
| Aug 21, 2026 | 5.25 | 5.25 | 5.15 | 5.20 | 5.20 | - | 168,136 |
| Aug 20, 2026 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 0.97% | 426,336 |
| Aug 19, 2026 | 5.10 | 5.20 | 5.10 | 5.15 | 5.15 | 0.98% | 401,335 |
| Aug 18, 2026 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | - | 307,823 |
| Aug 17, 2026 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | - | 424,463 |
| Aug 14, 2026 | 5.10 | 5.15 | 5.05 | 5.10 | 5.10 | 2.00% | 1,087,375 |
| Aug 13, 2026 | 5.00 | 5.10 | 5.00 | 5.00 | 5.00 | - | 806,329 |
| Aug 11, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | - | 106,934 |
| Aug 10, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -0.99% | 156,881 |
| Aug 7, 2026 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | 1.00% | 130,872 |
| Aug 6, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -0.99% | 121,723 |
| Aug 5, 2026 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | 1.00% | 202,452 |
| Aug 4, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -0.99% | 84,917 |
| Aug 3, 2026 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | 1.00% | 249,204 |
| Jul 31, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | - | 69,274 |
| Jul 30, 2026 | 5.00 | 5.05 | 5.00 | 5.00 | 5.00 | -0.99% | 380,431 |
| Jul 27, 2026 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | 1.00% | 88,879 |
| Jul 24, 2026 | 5.00 | 5.05 | 5.00 | 5.00 | 5.00 | - | 725,856 |
| Jul 23, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | - | 351,161 |
| Jul 22, 2026 | 5.05 | 5.10 | 5.00 | 5.00 | 5.00 | -0.99% | 312,841 |
| Jul 21, 2026 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | - | 379,201 |
| Jul 20, 2026 | 5.05 | 5.10 | 5.05 | 5.05 | 5.05 | 1.00% | 183,968 |
| Jul 17, 2026 | 5.05 | 5.10 | 5.00 | 5.00 | 5.00 | -0.99% | 394,847 |
| Jul 16, 2026 | 5.05 | 5.10 | 5.00 | 5.05 | 5.05 | - | 439,794 |
| Jul 15, 2026 | 5.05 | 5.10 | 5.00 | 5.05 | 5.05 | - | 457,551 |