Intermedical Care and Lab Hospital PCL (BKK:IMH)
Thailand · Delayed Price · Currency is THB 3.300
-0.060 (-1.79%)
Nov 4, 2026, 4:24 PM ICT
BKK:IMH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 3.38 | 3.38 | 3.24 | 3.30 | 3.30 | -1.79% | 41,801 |
| Nov 3, 2026 | 3.30 | 3.36 | 3.22 | 3.36 | 3.36 | -0.59% | 3,800 |
| Nov 2, 2026 | 3.38 | 3.38 | 3.20 | 3.38 | 3.38 | - | 26,801 |
| Oct 30, 2026 | 3.18 | 3.38 | 3.16 | 3.38 | 3.38 | 4.97% | 51,700 |
| Oct 29, 2026 | 3.22 | 3.22 | 3.18 | 3.22 | 3.22 | - | 7,700 |
| Oct 28, 2026 | 3.20 | 3.30 | 3.20 | 3.22 | 3.22 | - | 15,700 |
| Oct 27, 2026 | 3.26 | 3.26 | 3.20 | 3.22 | 3.22 | -1.23% | 7,000 |
| Oct 26, 2026 | 3.16 | 3.36 | 3.14 | 3.26 | 3.26 | 1.87% | 142,704 |
| Oct 22, 2026 | 3.18 | 3.20 | 3.18 | 3.20 | 3.20 | 0.63% | 11,500 |
| Oct 21, 2026 | 3.16 | 3.22 | 3.12 | 3.18 | 3.18 | 0.63% | 15,200 |
| Oct 20, 2026 | 3.22 | 3.28 | 3.14 | 3.16 | 3.16 | -1.86% | 6,000 |
| Oct 19, 2026 | 3.22 | 3.22 | 3.14 | 3.22 | 3.22 | - | 5,311 |
| Oct 15, 2026 | 3.22 | 3.22 | 3.18 | 3.22 | 3.22 | -0.62% | 7,100 |
| Oct 14, 2026 | 3.22 | 3.26 | 3.16 | 3.24 | 3.24 | 2.53% | 71,701 |
| Oct 12, 2026 | 3.20 | 3.24 | 3.10 | 3.16 | 3.16 | -1.25% | 31,941 |
| Oct 9, 2026 | 3.24 | 3.24 | 3.20 | 3.20 | 3.20 | - | 20,400 |
| Oct 8, 2026 | 3.24 | 3.26 | 3.20 | 3.20 | 3.20 | -0.62% | 2,810 |
| Oct 7, 2026 | 3.20 | 3.30 | 3.18 | 3.22 | 3.22 | 1.26% | 87,911 |
| Oct 6, 2026 | 3.22 | 3.22 | 3.14 | 3.18 | 3.18 | - | 22,500 |
| Oct 5, 2026 | 3.18 | 3.28 | 3.18 | 3.18 | 3.18 | 2.58% | 367,400 |
| Oct 2, 2026 | 3.10 | 3.16 | 3.10 | 3.10 | 3.10 | - | 8,700 |
| Oct 1, 2026 | 3.16 | 3.16 | 3.06 | 3.10 | 3.10 | 1.31% | 17,300 |
| Sep 30, 2026 | 3.22 | 3.24 | 3.04 | 3.06 | 3.06 | -4.38% | 110,924 |
| Sep 29, 2026 | 3.22 | 3.22 | 3.18 | 3.20 | 3.20 | -0.62% | 11,801 |
| Sep 28, 2026 | 3.22 | 3.22 | 3.20 | 3.22 | 3.22 | - | 15,892 |
| Sep 25, 2026 | 3.22 | 3.24 | 3.20 | 3.22 | 3.22 | - | 47,100 |
| Sep 24, 2026 | 3.22 | 3.24 | 3.20 | 3.22 | 3.22 | - | 65,401 |
| Sep 23, 2026 | 3.24 | 3.26 | 3.20 | 3.22 | 3.22 | -1.23% | 77,200 |
| Sep 22, 2026 | 3.38 | 3.42 | 3.24 | 3.26 | 3.26 | -3.55% | 101,120 |
| Sep 21, 2026 | 3.44 | 3.44 | 3.28 | 3.38 | 3.38 | -2.87% | 93,902 |
| Sep 18, 2026 | 3.60 | 3.60 | 3.48 | 3.48 | 3.48 | -0.57% | 12,710 |
| Sep 17, 2026 | 3.68 | 3.68 | 3.40 | 3.50 | 3.50 | -2.23% | 32,100 |
| Sep 16, 2026 | 3.68 | 3.72 | 3.58 | 3.58 | 3.58 | -2.72% | 21,601 |
| Sep 15, 2026 | 3.68 | 3.74 | 3.66 | 3.68 | 3.68 | - | 12,005 |
| Sep 14, 2026 | 3.68 | 3.70 | 3.64 | 3.68 | 3.68 | 1.10% | 6,901 |
| Sep 11, 2026 | 3.64 | 3.68 | 3.64 | 3.64 | 3.64 | -0.55% | 11,500 |
| Sep 10, 2026 | 3.66 | 3.70 | 3.66 | 3.66 | 3.66 | - | 17,300 |
| Sep 9, 2026 | 3.70 | 3.70 | 3.66 | 3.66 | 3.66 | -1.08% | 18,500 |
| Sep 8, 2026 | 3.72 | 3.74 | 3.68 | 3.70 | 3.70 | -0.54% | 9,202 |
| Sep 7, 2026 | 3.66 | 3.72 | 3.64 | 3.72 | 3.72 | 1.09% | 18,400 |
| Sep 4, 2026 | 3.68 | 3.74 | 3.66 | 3.68 | 3.68 | -0.54% | 73,400 |
| Sep 3, 2026 | 3.68 | 3.70 | 3.58 | 3.70 | 3.70 | 0.54% | 55,600 |
| 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 |