Ekachai Medical Care PCL (BKK:EKH)
Thailand · Delayed Price · Currency is THB 5.20
+0.05 (0.97%)
Sep 3, 2026, 12:00 PM ICT
Ekachai Medical Care PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | - | 194,415 |
| Jul 13, 2026 | 5.05 | 5.10 | 5.00 | 5.05 | 5.05 | - | 282,428 |
| Jul 10, 2026 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | - | 229,969 |
| Jul 9, 2026 | 4.98 | 5.05 | 4.98 | 5.05 | 5.05 | 1.00% | 333,354 |
| Jul 8, 2026 | 5.00 | 5.05 | 4.98 | 5.00 | 5.00 | -0.99% | 225,264 |
| Jul 7, 2026 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | - | 543,110 |
| Jul 6, 2026 | 5.05 | 5.10 | 5.00 | 5.05 | 5.05 | - | 796,738 |
| 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 |