Intermedical Care and Lab Hospital PCL (BKK:IMH)
Thailand · Delayed Price · Currency is THB 3.700
+0.020 (0.54%)
Sep 3, 2026, 4:26 PM ICT
BKK:IMH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 3.54 | 3.68 | 3.50 | 3.68 | 3.68 | 2.22% | 57,807 |
| Sep 1, 2026 | 3.64 | 3.64 | 3.56 | 3.60 | 3.60 | -0.55% | 22,336 |
| Aug 31, 2026 | 3.72 | 3.78 | 3.60 | 3.62 | 3.62 | -2.69% | 84,800 |
| Aug 28, 2026 | 4.02 | 4.02 | 3.72 | 3.72 | 3.72 | -8.37% | 163,035 |
| Aug 27, 2026 | 3.86 | 4.06 | 3.82 | 4.06 | 4.06 | 5.18% | 118,018 |
| Aug 26, 2026 | 3.86 | 3.90 | 3.80 | 3.86 | 3.86 | 0.52% | 82,200 |
| Aug 25, 2026 | 4.04 | 4.04 | 3.84 | 3.84 | 3.84 | -2.54% | 126,708 |
| Aug 24, 2026 | 3.90 | 4.10 | 3.80 | 3.94 | 3.94 | 4.23% | 495,849 |
| Aug 21, 2026 | 3.42 | 4.28 | 3.42 | 3.78 | 3.78 | 10.53% | 1,639,625 |
| Aug 20, 2026 | 3.34 | 3.48 | 3.32 | 3.42 | 3.42 | 4.27% | 112,003 |
| Aug 19, 2026 | 3.24 | 3.30 | 3.24 | 3.28 | 3.28 | 1.23% | 55,000 |
| Aug 18, 2026 | 3.10 | 3.24 | 3.10 | 3.24 | 3.24 | 2.53% | 32,401 |
| Aug 17, 2026 | 3.14 | 3.16 | 3.08 | 3.16 | 3.16 | 1.94% | 73,205 |
| Aug 14, 2026 | 3.02 | 3.16 | 3.02 | 3.10 | 3.10 | 2.65% | 84,810 |
| 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 |