Ekachai Medical Care PCL (BKK:EKH)
Thailand · Delayed Price · Currency is THB 5.00
0.00 (0.00%)
May 25, 2026, 2:50 PM ICT
Ekachai Medical Care PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 5.05 | 5.05 | 4.98 | 5.00 | 4.71 | -0.99% | 722,893 |
| Apr 17, 2026 | 5.05 | 5.05 | 5.00 | 5.05 | 4.76 | - | 194,040 |
| Apr 16, 2026 | 5.05 | 5.05 | 5.00 | 5.05 | 4.76 | - | 142,784 |
| Apr 10, 2026 | 5.05 | 5.05 | 4.98 | 5.05 | 4.76 | 1.00% | 247,651 |
| Apr 9, 2026 | 5.00 | 5.05 | 5.00 | 5.00 | 4.71 | - | 54,822 |
| Apr 8, 2026 | 5.00 | 5.05 | 4.98 | 5.00 | 4.71 | - | 121,986 |
| Apr 7, 2026 | 4.98 | 5.00 | 4.98 | 5.00 | 4.71 | - | 140,525 |
| Apr 3, 2026 | 5.00 | 5.00 | 4.98 | 5.00 | 4.71 | - | 587,370 |
| Apr 2, 2026 | 5.00 | 5.00 | 4.98 | 5.00 | 4.71 | - | 406,272 |
| Apr 1, 2026 | 4.98 | 5.00 | 4.98 | 5.00 | 4.71 | - | 1,171,625 |
| Mar 31, 2026 | 4.98 | 5.05 | 4.96 | 5.00 | 4.71 | 0.40% | 446,344 |
| Mar 30, 2026 | 4.98 | 4.98 | 4.96 | 4.98 | 4.69 | - | 270,136 |
| Mar 27, 2026 | 4.96 | 4.98 | 4.96 | 4.98 | 4.69 | 0.40% | 228,284 |
| Mar 26, 2026 | 5.00 | 5.00 | 4.96 | 4.96 | 4.67 | -0.80% | 246,636 |
| Mar 25, 2026 | 5.00 | 5.00 | 4.98 | 5.00 | 4.71 | - | 251,410 |
| Mar 24, 2026 | 4.98 | 5.00 | 4.96 | 5.00 | 4.71 | 0.81% | 1,220,476 |
| Mar 23, 2026 | 5.00 | 5.00 | 4.96 | 4.96 | 4.67 | -1.78% | 583,400 |
| Mar 20, 2026 | 4.96 | 5.05 | 4.96 | 5.05 | 4.76 | 1.81% | 344,061 |
| Mar 19, 2026 | 5.00 | 5.00 | 4.96 | 4.96 | 4.67 | -0.40% | 360,110 |
| Mar 18, 2026 | 5.00 | 5.00 | 4.98 | 4.98 | 4.69 | -0.40% | 261,685 |
| Mar 17, 2026 | 5.00 | 5.05 | 4.98 | 5.00 | 4.71 | - | 270,060 |
| Mar 16, 2026 | 4.98 | 5.00 | 4.98 | 5.00 | 4.71 | - | 227,485 |
| Mar 13, 2026 | 5.00 | 5.05 | 4.98 | 5.00 | 4.71 | - | 245,213 |
| Mar 12, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 4.71 | - | 88,369 |
| Mar 11, 2026 | 4.98 | 5.00 | 4.98 | 5.00 | 4.71 | - | 472,501 |
| Mar 10, 2026 | 4.98 | 5.00 | 4.96 | 5.00 | 4.71 | 0.40% | 475,342 |
| Mar 9, 2026 | 4.94 | 4.98 | 4.90 | 4.98 | 4.69 | -0.40% | 1,875,862 |
| Mar 6, 2026 | 4.98 | 5.05 | 4.96 | 5.00 | 4.71 | 0.40% | 492,685 |