Ekachai Medical Care PCL (BKK:EKH)
Thailand · Delayed Price · Currency is THB 5.05
+0.05 (1.00%)
Jul 3, 2026, 4:38 PM ICT
Ekachai Medical Care PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 1.00% | 513,387 |
| Jul 2, 2026 | 4.98 | 5.05 | 4.98 | 5.00 | 5.00 | 0.40% | 430,878 |
| Jul 1, 2026 | 4.98 | 4.98 | 4.96 | 4.98 | 4.98 | - | 631,862 |
| Jun 30, 2026 | 4.96 | 4.98 | 4.96 | 4.98 | 4.98 | 0.40% | 1,002,446 |
| Jun 29, 2026 | 4.98 | 4.98 | 4.94 | 4.96 | 4.96 | - | 485,117 |
| Jun 26, 2026 | 4.94 | 4.96 | 4.92 | 4.96 | 4.96 | - | 412,918 |
| Jun 25, 2026 | 4.96 | 4.96 | 4.92 | 4.96 | 4.96 | - | 919,601 |
| Jun 24, 2026 | 4.96 | 4.96 | 4.94 | 4.96 | 4.96 | - | 168,264 |
| Jun 23, 2026 | 4.98 | 4.98 | 4.94 | 4.96 | 4.96 | - | 259,597 |
| Jun 22, 2026 | 4.96 | 4.98 | 4.94 | 4.96 | 4.96 | - | 161,387 |
| Jun 19, 2026 | 4.96 | 4.98 | 4.94 | 4.96 | 4.96 | - | 297,860 |
| Jun 18, 2026 | 4.98 | 4.98 | 4.96 | 4.96 | 4.96 | -0.80% | 375,033 |
| Jun 17, 2026 | 4.94 | 5.00 | 4.94 | 5.00 | 5.00 | 1.21% | 628,625 |
| Jun 16, 2026 | 4.94 | 4.98 | 4.94 | 4.94 | 4.94 | - | 636,316 |
| Jun 15, 2026 | 4.94 | 4.96 | 4.92 | 4.94 | 4.94 | - | 694,524 |
| Jun 12, 2026 | 4.96 | 4.96 | 4.94 | 4.94 | 4.94 | -0.40% | 225,931 |
| Jun 11, 2026 | 4.98 | 4.98 | 4.94 | 4.96 | 4.96 | - | 278,420 |
| Jun 10, 2026 | 4.98 | 4.98 | 4.96 | 4.96 | 4.96 | -0.80% | 113,553 |
| Jun 9, 2026 | 5.00 | 5.00 | 4.96 | 5.00 | 5.00 | 0.40% | 205,374 |
| Jun 8, 2026 | 5.00 | 5.00 | 4.96 | 4.98 | 4.98 | - | 189,858 |
| Jun 5, 2026 | 5.00 | 5.05 | 4.98 | 4.98 | 4.98 | - | 366,108 |
| Jun 4, 2026 | 5.00 | 5.05 | 4.98 | 4.98 | 4.98 | -0.40% | 337,568 |
| Jun 2, 2026 | 5.00 | 5.05 | 4.98 | 5.00 | 5.00 | - | 231,628 |
| May 29, 2026 | 5.00 | 5.05 | 4.98 | 5.00 | 5.00 | - | 273,256 |
| May 28, 2026 | 4.98 | 5.05 | 4.96 | 5.00 | 5.00 | - | 472,333 |
| May 27, 2026 | 5.00 | 5.00 | 4.98 | 5.00 | 5.00 | - | 104,635 |
| May 26, 2026 | 5.00 | 5.05 | 5.00 | 5.00 | 5.00 | - | 165,370 |
| May 25, 2026 | 5.00 | 5.00 | 4.98 | 5.00 | 5.00 | - | 481,917 |
| May 22, 2026 | 4.96 | 5.00 | 4.96 | 5.00 | 5.00 | 0.81% | 208,001 |
| May 21, 2026 | 4.96 | 4.96 | 4.94 | 4.96 | 4.96 | - | 66,402 |
| May 20, 2026 | 4.92 | 4.96 | 4.92 | 4.96 | 4.96 | 0.81% | 182,467 |
| May 19, 2026 | 4.94 | 4.96 | 4.92 | 4.92 | 4.92 | -0.81% | 82,227 |
| May 18, 2026 | 4.92 | 4.96 | 4.92 | 4.96 | 4.96 | 0.40% | 273,987 |
| May 15, 2026 | 4.94 | 4.98 | 4.92 | 4.94 | 4.94 | - | 414,548 |
| May 14, 2026 | 4.96 | 4.96 | 4.92 | 4.94 | 4.94 | - | 278,587 |
| May 13, 2026 | 4.94 | 4.96 | 4.92 | 4.94 | 4.94 | - | 115,293 |
| May 12, 2026 | 4.92 | 4.94 | 4.92 | 4.94 | 4.94 | 0.41% | 125,824 |
| May 11, 2026 | 4.92 | 4.96 | 4.90 | 4.92 | 4.92 | -0.81% | 781,948 |
| May 8, 2026 | 4.96 | 4.96 | 4.90 | 4.96 | 4.96 | 0.81% | 602,064 |
| May 7, 2026 | 4.96 | 4.96 | 4.92 | 4.92 | 4.92 | -0.40% | 662,352 |
| May 6, 2026 | 4.92 | 4.94 | 4.90 | 4.94 | 4.94 | 0.41% | 316,978 |
| May 5, 2026 | 4.98 | 4.98 | 4.90 | 4.92 | 4.92 | 1.44% | 1,588,234 |
| Apr 30, 2026 | 5.15 | 5.15 | 5.10 | 5.15 | 4.85 | 0.98% | 1,323,122 |
| Apr 29, 2026 | 5.10 | 5.15 | 5.05 | 5.10 | 4.80 | - | 531,771 |
| Apr 28, 2026 | 5.10 | 5.10 | 5.05 | 5.10 | 4.80 | - | 97,775 |
| Apr 27, 2026 | 5.10 | 5.10 | 5.00 | 5.10 | 4.80 | 0.99% | 746,501 |
| Apr 24, 2026 | 5.00 | 5.10 | 5.00 | 5.05 | 4.76 | 1.00% | 391,338 |
| Apr 23, 2026 | 5.00 | 5.05 | 5.00 | 5.00 | 4.71 | - | 564,593 |
| Apr 22, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 4.71 | -0.99% | 431,325 |
| Apr 21, 2026 | 5.00 | 5.05 | 5.00 | 5.05 | 4.76 | 1.00% | 101,260 |