Health Empire Corporation PCL (BKK:HEALTH)
Thailand · Delayed Price · Currency is THB 0.2900
-0.0100 (-3.33%)
At close: Aug 29, 2025
BKK:HEALTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | - | -3.33% | 145,500 |
| Aug 28, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | - | - | 198,900 |
| Aug 27, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | - | -3.23% | 20,400 |
| Aug 26, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | - | - | 800 |
| Aug 25, 2025 | 0.32 | 0.32 | 0.28 | 0.31 | - | 3.33% | 37,371 |
| Aug 22, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | - | -3.23% | 18,501 |
| Aug 21, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | - | - | 1,800 |
| Aug 20, 2025 | 0.30 | 0.31 | 0.29 | 0.31 | - | 3.33% | 31,100 |
| Aug 19, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | - | 7.14% | 291,800 |
| Aug 18, 2025 | 0.28 | 0.31 | 0.28 | 0.28 | - | -6.67% | 141,600 |
| Aug 15, 2025 | 0.28 | 0.31 | 0.26 | 0.30 | - | 3.45% | 49,000 |
| Aug 14, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | - | -6.45% | 95,755 |
| Aug 13, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | - | -3.13% | 82,700 |
| Aug 8, 2025 | 0.31 | 0.32 | 0.30 | 0.32 | - | 6.67% | 363,200 |
| Aug 7, 2025 | 0.30 | 0.33 | 0.29 | 0.30 | - | 3.45% | 471,429 |
| Aug 6, 2025 | 0.25 | 0.31 | 0.24 | 0.29 | - | 20.83% | 802,878 |
| Aug 5, 2025 | 0.24 | 0.27 | 0.24 | 0.24 | - | -7.69% | 130,900 |
| Aug 4, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | - | 4.00% | 33,110 |
| Aug 1, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | - | 4.17% | 218,710 |
| Jul 31, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | - | -7.69% | 30,600 |
| Jul 30, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | - | - | 124,700 |
| Jul 29, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | - | - | 163,100 |
| Jul 25, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | - | 4.00% | 242,000 |
| Jul 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 11,110 |
| Jul 23, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | - | - | 175,700 |
| Jul 22, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | - | - | 176,500 |
| Jul 21, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | - | - | 3,006 |
| Jul 18, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | - | - | 180,800 |
| Jul 17, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | - | - | 462,600 |
| Jul 16, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | - | - | 62,978 |
| Jul 15, 2025 | 0.24 | 0.26 | 0.23 | 0.25 | - | 4.17% | 152,300 |
| Jul 14, 2025 | 0.24 | 0.25 | 0.22 | 0.24 | - | - | 464,700 |
| Jul 11, 2025 | 0.23 | 0.26 | 0.22 | 0.24 | - | 9.09% | 390,001 |
| Jul 9, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | - | -12.00% | 145,400 |
| Jul 8, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | - | - | 986 |
| Jul 7, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | - | - | 287,910 |
| Jul 4, 2025 | 0.25 | 0.27 | 0.23 | 0.25 | - | - | 462,001 |
| Jul 3, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | - | -3.85% | 190,500 |
| Jul 2, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | - | - | 88,300 |
| Jul 1, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | - | - | 90,301 |
| Jun 30, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | - | -3.70% | 234,919 |
| Jun 27, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | - | - | 158,900 |
| Jun 26, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | - | - | 20,300 |
| Jun 25, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | - | - | 193,600 |
| Jun 24, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | - | - | 203,750 |
| Jun 23, 2025 | 0.28 | 0.28 | 0.25 | 0.27 | - | 3.85% | 73,201 |
| Jun 20, 2025 | 0.26 | 0.28 | 0.26 | 0.26 | - | -3.70% | 70,500 |
| Jun 19, 2025 | 0.29 | 0.29 | 0.26 | 0.27 | - | -3.57% | 30,900 |
| Jun 18, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | - | - | 25,775 |
| Jun 17, 2025 | 0.28 | 0.29 | 0.26 | 0.28 | - | - | 38,100 |