Intermedical Care and Lab Hospital PCL (BKK:IMH)
Thailand · Delayed Price · Currency is THB 3.100
+0.020 (0.65%)
Jul 3, 2026, 4:29 PM ICT
BKK:IMH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 2.92 | 2.92 | 2.88 | 2.92 | 2.92 | - | 14,212 |
| May 28, 2026 | 2.92 | 2.94 | 2.84 | 2.92 | 2.92 | - | 91,401 |
| May 27, 2026 | 2.94 | 2.94 | 2.88 | 2.92 | 2.92 | - | 43,806 |
| May 26, 2026 | 2.96 | 2.96 | 2.88 | 2.92 | 2.92 | - | 28,700 |
| May 25, 2026 | 2.96 | 2.98 | 2.92 | 2.92 | 2.92 | -0.68% | 32,630 |
| May 22, 2026 | 2.96 | 2.98 | 2.92 | 2.94 | 2.94 | - | 19,138 |
| May 21, 2026 | 2.96 | 2.96 | 2.90 | 2.94 | 2.94 | - | 26,105 |
| May 20, 2026 | 2.86 | 2.96 | 2.86 | 2.94 | 2.94 | -0.68% | 138,000 |
| May 19, 2026 | 2.96 | 2.98 | 2.96 | 2.96 | 2.96 | 0.68% | 5,000 |
| May 18, 2026 | 2.96 | 2.98 | 2.90 | 2.94 | 2.94 | -0.68% | 20,500 |
| May 15, 2026 | 3.04 | 3.04 | 2.80 | 2.96 | 2.96 | 1.37% | 190,923 |
| May 14, 2026 | 2.98 | 3.00 | 2.70 | 2.92 | 2.92 | -2.67% | 25,600 |
| May 13, 2026 | 3.00 | 3.00 | 2.96 | 3.00 | 3.00 | - | 3,400 |
| May 12, 2026 | 2.98 | 3.00 | 2.96 | 3.00 | 3.00 | 2.74% | 4,300 |
| May 11, 2026 | 2.98 | 2.98 | 2.90 | 2.92 | 2.92 | -2.67% | 7,200 |
| May 8, 2026 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | - | 4,300 |
| May 7, 2026 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | - | 2,200 |
| May 6, 2026 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | - | 6,600 |
| May 5, 2026 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | - | 4,500 |
| Apr 30, 2026 | 2.98 | 3.00 | 2.96 | 3.00 | 3.00 | - | 6,200 |
| Apr 29, 2026 | 3.00 | 3.00 | 2.98 | 3.00 | 3.00 | 0.67% | 2,400 |
| Apr 28, 2026 | 2.98 | 2.98 | 2.94 | 2.98 | 2.98 | -0.67% | 11,016 |
| Apr 27, 2026 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | -0.66% | 5,500 |
| Apr 24, 2026 | 2.98 | 3.02 | 2.98 | 3.02 | 3.02 | - | 1,002 |
| Apr 23, 2026 | 3.00 | 3.02 | 2.98 | 3.02 | 3.02 | 0.67% | 3,500 |
| Apr 22, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 400 |
| Apr 21, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.66% | 9,300 |