Intermedical Care and Lab Hospital PCL (BKK:IMH)
Thailand · Delayed Price · Currency is THB 3.060
-0.040 (-1.29%)
Apr 3, 2026, 4:35 PM ICT
BKK:IMH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 3.10 | 3.10 | 3.04 | 3.06 | 3.06 | -1.29% | 7,200 |
| Apr 2, 2026 | 3.08 | 3.10 | 3.06 | 3.10 | 3.10 | - | 1,602 |
| Apr 1, 2026 | 3.12 | 3.12 | 3.10 | 3.10 | 3.10 | - | 9,200 |
| Mar 31, 2026 | 3.12 | 3.12 | 3.10 | 3.10 | 3.10 | 0.65% | 5,701 |
| Mar 30, 2026 | 3.16 | 3.16 | 3.06 | 3.08 | 3.08 | - | 15,447 |
| Mar 27, 2026 | 3.08 | 3.08 | 3.04 | 3.08 | 3.08 | - | 5,515 |
| Mar 26, 2026 | 3.06 | 3.08 | 3.06 | 3.08 | 3.08 | 0.65% | 10,300 |
| Mar 25, 2026 | 3.02 | 3.08 | 3.02 | 3.06 | 3.06 | 2.00% | 18,700 |
| Mar 24, 2026 | 2.98 | 3.06 | 2.98 | 3.00 | 3.00 | - | 87,400 |
| Mar 23, 2026 | 3.04 | 3.04 | 2.90 | 3.00 | 3.00 | -1.32% | 34,800 |
| Mar 20, 2026 | 3.02 | 3.06 | 3.02 | 3.04 | 3.04 | 1.33% | 8,600 |
| Mar 19, 2026 | 3.02 | 3.04 | 2.98 | 3.00 | 3.00 | -1.32% | 66,800 |
| Mar 18, 2026 | 3.06 | 3.12 | 3.02 | 3.04 | 3.04 | -1.30% | 20,226 |
| Mar 17, 2026 | 3.12 | 3.12 | 3.08 | 3.08 | 3.08 | 1.32% | 50,022 |
| Mar 16, 2026 | 3.02 | 3.06 | 3.02 | 3.04 | 3.04 | 0.66% | 13,000 |
| Mar 13, 2026 | 3.02 | 3.04 | 3.00 | 3.02 | 3.02 | - | 48,800 |
| Mar 12, 2026 | 2.96 | 3.02 | 2.96 | 3.02 | 3.02 | 1.34% | 115,201 |
| Mar 11, 2026 | 2.98 | 2.98 | 2.94 | 2.98 | 2.98 | - | 11,202 |
| Mar 10, 2026 | 2.98 | 3.02 | 2.98 | 2.98 | 2.98 | 0.68% | 99,205 |
| Mar 9, 2026 | 2.94 | 2.96 | 2.92 | 2.96 | 2.96 | - | 161,600 |
| Mar 6, 2026 | 2.96 | 2.96 | 2.90 | 2.96 | 2.96 | - | 9,806 |
| Mar 5, 2026 | 2.96 | 2.96 | 2.86 | 2.96 | 2.96 | 4.23% | 64,400 |
| Mar 4, 2026 | 2.96 | 2.98 | 2.84 | 2.84 | 2.84 | -4.70% | 95,780 |
| Mar 2, 2026 | 3.00 | 3.00 | 2.94 | 2.98 | 2.98 | -0.67% | 32,900 |
| Feb 27, 2026 | 3.00 | 3.00 | 2.98 | 3.00 | 3.00 | - | 7,635 |
| Feb 26, 2026 | 2.96 | 3.00 | 2.96 | 3.00 | 3.00 | - | 8,000 |
| Feb 25, 2026 | 3.00 | 3.00 | 2.98 | 3.00 | 3.00 | - | 3,612 |
| Feb 24, 2026 | 3.00 | 3.00 | 2.94 | 3.00 | 3.00 | - | 22,405 |
| Feb 23, 2026 | 3.00 | 3.00 | 2.96 | 3.00 | 3.00 | - | 20,337 |
| Feb 20, 2026 | 3.04 | 3.04 | 2.96 | 3.00 | 3.00 | -1.32% | 60,700 |
| Feb 19, 2026 | 3.04 | 3.06 | 3.00 | 3.04 | 3.04 | - | 49,912 |
| Feb 18, 2026 | 3.06 | 3.08 | 3.00 | 3.04 | 3.04 | - | 80,705 |
| Feb 17, 2026 | 3.02 | 3.14 | 3.00 | 3.04 | 3.04 | 0.66% | 214,702 |
| Feb 16, 2026 | 3.00 | 3.12 | 3.00 | 3.02 | 3.02 | 0.67% | 198,009 |
| Feb 13, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 24,900 |
| Feb 12, 2026 | 2.98 | 3.00 | 2.96 | 3.00 | 3.00 | - | 22,701 |
| Feb 11, 2026 | 3.02 | 3.02 | 2.98 | 3.00 | 3.00 | - | 14,600 |
| Feb 10, 2026 | 3.02 | 3.02 | 2.98 | 3.00 | 3.00 | - | 15,100 |
| Feb 9, 2026 | 3.00 | 3.02 | 2.98 | 3.00 | 3.00 | - | 8,552 |
| Feb 6, 2026 | 3.00 | 3.00 | 2.98 | 3.00 | 3.00 | -0.66% | 3,400 |
| Feb 5, 2026 | 3.02 | 3.02 | 3.00 | 3.02 | 3.02 | - | 7,600 |
| Feb 4, 2026 | 3.02 | 3.02 | 3.00 | 3.02 | 3.02 | - | 5,100 |
| Feb 3, 2026 | 3.04 | 3.04 | 3.00 | 3.02 | 3.02 | 0.67% | 7,949 |
| Feb 2, 2026 | 3.04 | 3.06 | 3.00 | 3.00 | 3.00 | -1.32% | 17,300 |
| Jan 30, 2026 | 3.06 | 3.08 | 3.00 | 3.04 | 3.04 | - | 9,300 |
| Jan 29, 2026 | 2.94 | 3.12 | 2.94 | 3.04 | 3.04 | 3.40% | 80,521 |
| Jan 28, 2026 | 2.92 | 2.94 | 2.92 | 2.94 | 2.94 | -0.68% | 11,502 |
| Jan 27, 2026 | 3.04 | 3.04 | 2.88 | 2.96 | 2.96 | -2.63% | 73,112 |
| Jan 26, 2026 | 3.14 | 3.14 | 3.00 | 3.04 | 3.04 | -3.18% | 43,915 |
| Jan 23, 2026 | 3.06 | 3.16 | 3.00 | 3.14 | 3.14 | 2.61% | 73,600 |