Intermedical Care and Lab Hospital PCL (BKK:IMH)
Thailand · Delayed Price · Currency is THB 3.100
+0.080 (2.65%)
Aug 14, 2026, 3:15 PM ICT
BKK:IMH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 3.02 | 3.10 | 3.02 | 3.10 | - | 2.65% | 5,000 |
| Aug 13, 2026 | 3.02 | 3.04 | 3.00 | 3.02 | 3.02 | - | 56,500 |
| Aug 11, 2026 | 3.02 | 3.02 | 2.98 | 3.02 | 3.02 | 0.67% | 62,101 |
| Aug 10, 2026 | 3.02 | 3.02 | 2.98 | 3.00 | 3.00 | - | 37,909 |
| Aug 7, 2026 | 3.02 | 3.02 | 2.98 | 3.00 | 3.00 | - | 31,806 |
| Aug 6, 2026 | 3.00 | 3.04 | 3.00 | 3.00 | 3.00 | - | 5,000 |
| Aug 5, 2026 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | 0.67% | 32,400 |
| Aug 4, 2026 | 3.00 | 3.02 | 2.98 | 2.98 | 2.98 | -0.67% | 31,601 |
| Aug 3, 2026 | 3.00 | 3.00 | 2.98 | 3.00 | 3.00 | 0.67% | 41,700 |
| Jul 31, 2026 | 2.98 | 3.00 | 2.98 | 2.98 | 2.98 | - | 29,204 |
| Jul 30, 2026 | 2.98 | 3.00 | 2.98 | 2.98 | 2.98 | -0.67% | 44,900 |
| Jul 27, 2026 | 2.98 | 3.02 | 2.96 | 3.00 | 3.00 | 0.67% | 45,906 |
| Jul 24, 2026 | 2.98 | 3.00 | 2.96 | 2.98 | 2.98 | - | 42,000 |
| Jul 23, 2026 | 3.02 | 3.02 | 2.98 | 2.98 | 2.98 | - | 53,100 |
| Jul 22, 2026 | 2.98 | 3.02 | 2.96 | 2.98 | 2.98 | 0.68% | 107,300 |
| Jul 21, 2026 | 3.02 | 3.02 | 2.90 | 2.96 | 2.96 | -2.63% | 146,001 |
| Jul 20, 2026 | 3.00 | 3.04 | 2.98 | 3.04 | 3.04 | 1.33% | 8,321 |
| Jul 17, 2026 | 3.00 | 3.00 | 2.96 | 3.00 | 3.00 | 0.67% | 93,415 |
| Jul 16, 2026 | 2.90 | 2.98 | 2.86 | 2.98 | 2.98 | -0.67% | 346,807 |
| Jul 15, 2026 | 3.08 | 3.08 | 3.00 | 3.00 | 3.00 | -1.96% | 28,800 |
| Jul 14, 2026 | 3.06 | 3.08 | 3.06 | 3.06 | 3.06 | -1.29% | 4,830 |
| Jul 13, 2026 | 3.08 | 3.10 | 3.06 | 3.10 | 3.10 | 0.65% | 11,411 |
| Jul 10, 2026 | 3.06 | 3.08 | 2.96 | 3.08 | 3.08 | - | 55,400 |
| Jul 9, 2026 | 3.10 | 3.12 | 3.08 | 3.08 | 3.08 | -0.65% | 19,700 |
| Jul 8, 2026 | 3.06 | 3.10 | 3.04 | 3.10 | 3.10 | - | 31,632 |
| Jul 7, 2026 | 3.12 | 3.12 | 3.04 | 3.10 | 3.10 | -0.64% | 27,400 |
| Jul 6, 2026 | 3.08 | 3.12 | 3.06 | 3.12 | 3.12 | 0.65% | 67,003 |
| Jul 3, 2026 | 3.10 | 3.10 | 3.04 | 3.10 | 3.10 | 0.65% | 6,702 |
| Jul 2, 2026 | 3.04 | 3.10 | 3.02 | 3.08 | 3.08 | 0.65% | 54,200 |
| Jul 1, 2026 | 3.04 | 3.06 | 3.02 | 3.06 | 3.06 | 0.66% | 8,400 |
| Jun 30, 2026 | 3.00 | 3.04 | 3.00 | 3.04 | 3.04 | - | 9,700 |
| Jun 29, 2026 | 3.08 | 3.08 | 3.02 | 3.04 | 3.04 | -1.30% | 16,900 |
| Jun 26, 2026 | 3.10 | 3.10 | 3.04 | 3.08 | 3.08 | - | 26,600 |
| Jun 25, 2026 | 3.00 | 3.10 | 3.00 | 3.08 | 3.08 | - | 63,601 |
| Jun 24, 2026 | 3.08 | 3.08 | 3.04 | 3.08 | 3.08 | 0.65% | 130,600 |
| Jun 23, 2026 | 3.06 | 3.08 | 3.06 | 3.06 | 3.06 | - | 7,304 |
| Jun 22, 2026 | 3.08 | 3.08 | 3.02 | 3.06 | 3.06 | 2.68% | 94,001 |
| Jun 19, 2026 | 3.00 | 3.00 | 2.96 | 2.98 | 2.98 | -0.67% | 33,523 |
| Jun 18, 2026 | 2.98 | 3.00 | 2.96 | 3.00 | 3.00 | 0.67% | 70,812 |
| Jun 17, 2026 | 2.96 | 3.00 | 2.90 | 2.98 | 2.98 | -0.67% | 102,700 |
| Jun 16, 2026 | 2.92 | 3.00 | 2.90 | 3.00 | 3.00 | 3.45% | 261,370 |
| Jun 15, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 27,009 |
| Jun 12, 2026 | 2.90 | 2.90 | 2.88 | 2.90 | 2.90 | -0.68% | 12,003 |
| Jun 11, 2026 | 2.90 | 2.92 | 2.88 | 2.92 | 2.92 | 1.39% | 22,000 |
| Jun 10, 2026 | 2.92 | 2.92 | 2.88 | 2.88 | 2.88 | -0.69% | 22,900 |
| Jun 9, 2026 | 2.90 | 2.92 | 2.88 | 2.90 | 2.90 | - | 21,400 |
| Jun 8, 2026 | 2.98 | 2.98 | 2.88 | 2.90 | 2.90 | -0.68% | 59,902 |
| Jun 5, 2026 | 2.90 | 2.94 | 2.88 | 2.92 | 2.92 | - | 125,157 |
| Jun 4, 2026 | 2.90 | 2.92 | 2.88 | 2.92 | 2.92 | 0.69% | 25,700 |
| Jun 2, 2026 | 2.90 | 2.90 | 2.88 | 2.90 | 2.90 | -0.68% | 24,000 |