Intermedical Care and Lab Hospital PCL (BKK:IMH)
Thailand · Delayed Price · Currency is THB 3.900
-0.020 (-0.51%)
Aug 1, 2025, 4:38 PM ICT
BKK:IMH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.88 | 3.90 | 3.88 | 3.90 | 3.90 | - | 14,104 |
| Jul 31, 2025 | 3.86 | 3.92 | 3.86 | 3.90 | 3.90 | 0.52% | 48,200 |
| Jul 30, 2025 | 3.86 | 3.90 | 3.84 | 3.88 | 3.88 | - | 22,664 |
| Jul 29, 2025 | 3.86 | 3.90 | 3.86 | 3.88 | 3.88 | -1.02% | 11,000 |
| Jul 25, 2025 | 3.92 | 3.92 | 3.86 | 3.92 | 3.92 | - | 11,600 |
| Jul 24, 2025 | 3.88 | 3.92 | 3.86 | 3.92 | 3.92 | 1.03% | 11,124 |
| Jul 23, 2025 | 3.88 | 3.88 | 3.82 | 3.88 | 3.88 | - | 31,801 |
| Jul 22, 2025 | 3.90 | 3.92 | 3.82 | 3.88 | 3.88 | -1.52% | 25,211 |
| Jul 21, 2025 | 3.84 | 3.94 | 3.84 | 3.94 | 3.94 | 0.51% | 18,000 |
| Jul 18, 2025 | 3.92 | 3.92 | 3.84 | 3.92 | 3.92 | - | 37,500 |
| Jul 17, 2025 | 3.90 | 3.92 | 3.86 | 3.92 | 3.92 | 0.51% | 71,831 |
| Jul 16, 2025 | 3.84 | 3.90 | 3.84 | 3.90 | 3.90 | - | 54,100 |
| Jul 15, 2025 | 3.90 | 3.90 | 3.88 | 3.90 | 3.90 | - | 35,310 |
| Jul 14, 2025 | 3.80 | 3.90 | 3.80 | 3.90 | 3.90 | - | 81,501 |
| Jul 11, 2025 | 3.90 | 3.90 | 3.82 | 3.90 | 3.90 | - | 45,207 |
| Jul 9, 2025 | 3.88 | 3.90 | 3.82 | 3.90 | 3.90 | - | 3,900 |
| Jul 8, 2025 | 3.88 | 3.90 | 3.86 | 3.90 | 3.90 | - | 5,101 |
| Jul 7, 2025 | 3.88 | 3.90 | 3.84 | 3.90 | 3.90 | - | 10,400 |
| Jul 4, 2025 | 3.90 | 3.90 | 3.84 | 3.90 | 3.90 | - | 14,301 |
| Jul 3, 2025 | 3.90 | 3.90 | 3.70 | 3.90 | 3.90 | - | 142,010 |
| Jul 2, 2025 | 3.82 | 3.90 | 3.82 | 3.90 | 3.90 | - | 18,801 |
| Jul 1, 2025 | 3.90 | 3.90 | 3.80 | 3.90 | 3.90 | - | 15,307 |
| Jun 30, 2025 | 3.82 | 3.90 | 3.80 | 3.90 | 3.90 | - | 4,911 |
| Jun 27, 2025 | 3.82 | 3.90 | 3.80 | 3.90 | 3.90 | - | 8,476 |
| Jun 26, 2025 | 3.86 | 3.90 | 3.80 | 3.90 | 3.90 | - | 49,300 |
| Jun 25, 2025 | 3.92 | 3.94 | 3.90 | 3.90 | 3.90 | -1.02% | 12,200 |
| Jun 24, 2025 | 3.94 | 3.94 | 3.86 | 3.94 | 3.94 | 0.51% | 16,940 |
| Jun 23, 2025 | 3.90 | 3.92 | 3.76 | 3.92 | 3.92 | -0.51% | 34,100 |
| Jun 20, 2025 | 3.98 | 3.98 | 3.90 | 3.94 | 3.94 | - | 11,400 |
| Jun 19, 2025 | 3.98 | 3.98 | 3.92 | 3.94 | 3.94 | -1.01% | 24,510 |
| Jun 18, 2025 | 3.98 | 3.98 | 3.96 | 3.98 | 3.98 | -0.50% | 8,710 |
| Jun 17, 2025 | 3.94 | 4.00 | 3.92 | 4.00 | 4.00 | 1.01% | 8,630 |
| Jun 16, 2025 | 4.00 | 4.00 | 3.84 | 3.96 | 3.96 | -1.00% | 35,100 |
| Jun 13, 2025 | 3.98 | 4.00 | 3.90 | 4.00 | 4.00 | - | 25,610 |
| Jun 12, 2025 | 4.00 | 4.00 | 3.98 | 4.00 | 4.00 | -0.50% | 3,800 |
| Jun 11, 2025 | 4.02 | 4.02 | 3.98 | 4.02 | 4.02 | 0.50% | 1,809 |
| Jun 10, 2025 | 4.00 | 4.00 | 3.98 | 4.00 | 4.00 | - | 17,400 |
| Jun 9, 2025 | 3.98 | 4.00 | 3.98 | 4.00 | 4.00 | - | 1,200 |
| Jun 6, 2025 | 4.00 | 4.00 | 3.96 | 4.00 | 4.00 | 0.50% | 3,301 |
| Jun 5, 2025 | 3.96 | 4.00 | 3.90 | 3.98 | 3.98 | 1.02% | 21,900 |
| Jun 4, 2025 | 4.02 | 4.02 | 3.92 | 3.94 | 3.94 | -1.50% | 21,100 |
| May 30, 2025 | 4.00 | 4.00 | 3.96 | 4.00 | 4.00 | - | 18,900 |
| May 29, 2025 | 4.00 | 4.00 | 3.98 | 4.00 | 4.00 | 0.50% | 6,200 |
| May 28, 2025 | 4.02 | 4.02 | 3.98 | 3.98 | 3.98 | - | 3,603 |
| May 27, 2025 | 3.96 | 3.98 | 3.88 | 3.98 | 3.98 | -1.00% | 42,902 |
| May 26, 2025 | 4.06 | 4.06 | 3.98 | 4.02 | 4.02 | -0.99% | 16,101 |
| May 23, 2025 | 4.06 | 4.06 | 4.02 | 4.06 | 4.06 | 0.50% | 15,805 |
| May 22, 2025 | 3.94 | 4.04 | 3.94 | 4.04 | 4.04 | - | 45,800 |
| May 21, 2025 | 4.04 | 4.04 | 3.96 | 4.04 | 4.04 | 1.00% | 25,910 |
| May 20, 2025 | 3.94 | 4.04 | 3.94 | 4.00 | 4.00 | -0.99% | 60,710 |