Intermedical Care and Lab Hospital PCL (BKK:IMH)
Thailand · Delayed Price · Currency is THB 2.920
-0.020 (-0.68%)
May 25, 2026, 4:37 PM ICT
BKK:IMH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 2.96 | 2.98 | 2.94 | 2.94 | - | - | 7,930 |
| 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 |
| Apr 20, 2026 | 3.02 | 3.02 | 2.92 | 3.02 | 3.02 | -1.31% | 53,900 |
| Apr 17, 2026 | 3.06 | 3.06 | 3.02 | 3.06 | 3.06 | -0.65% | 18,100 |
| Apr 16, 2026 | 3.06 | 3.08 | 3.06 | 3.08 | 3.08 | - | 3,000 |
| Apr 10, 2026 | 3.08 | 3.08 | 3.06 | 3.08 | 3.08 | -0.65% | 700 |
| Apr 9, 2026 | 3.04 | 3.10 | 3.02 | 3.10 | 3.10 | 0.65% | 28,300 |
| Apr 8, 2026 | 3.04 | 3.08 | 3.04 | 3.08 | 3.08 | 0.65% | 17,500 |
| Apr 7, 2026 | 3.06 | 3.06 | 3.02 | 3.06 | 3.06 | - | 12,014 |
| 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 |