Singapore markets open in 6 hours 9 minutes

Ekachai Medical Care Public Company Limited (EKH.BK)

Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
6.95+0.10 (+1.46%)
At close: 04:39PM ICT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 20246.906.956.856.956.953,394,500
24 Jun 20246.906.906.906.906.90-
21 Jun 20246.806.906.756.906.903,596,200
20 Jun 20246.756.856.756.806.80583,300
19 Jun 20246.606.606.606.606.60-
18 Jun 20246.606.606.606.606.60-
17 Jun 20246.806.806.606.606.601,628,800
14 Jun 20246.856.856.756.806.801,825,700
13 Jun 20246.956.956.806.856.851,887,800
12 Jun 20246.906.906.856.906.90374,800
11 Jun 20247.007.006.806.856.852,419,000
10 Jun 20247.207.207.007.007.002,290,300
07 Jun 20247.207.207.107.157.151,164,000
06 Jun 20247.257.257.157.207.20278,600
05 Jun 20247.207.207.157.207.20588,100
04 Jun 20247.157.207.107.157.151,058,100
31 May 20247.207.207.157.157.15315,300
30 May 20247.207.257.157.157.151,030,900
29 May 20247.207.257.207.257.25123,900
28 May 20247.307.307.207.207.201,311,200
27 May 20247.357.357.257.307.301,258,300
24 May 20247.357.557.257.257.252,433,600
23 May 20247.307.357.257.257.25698,600
21 May 20247.307.307.257.307.30368,500
20 May 20247.207.207.207.207.20-
17 May 20247.257.257.157.207.201,206,300
16 May 20247.157.157.157.157.15-
15 May 20247.157.157.157.157.15-
14 May 20247.157.257.157.157.15801,300
13 May 20247.207.257.157.157.151,800,900
10 May 20247.407.407.207.257.251,633,800
09 May 20247.357.407.357.357.35305,800
08 May 20247.507.507.357.357.35887,300
07 May 20247.617.617.617.617.61-
07 May 20240.3 Dividend
07 May 202441:40 Stock split
03 May 20247.667.717.567.617.311,538,217
02 May 20247.567.667.567.617.31796,425
30 Apr 20247.467.567.467.567.26225,295
29 Apr 20247.567.567.467.467.17243,950
26 Apr 20247.517.617.517.567.26507,272
25 Apr 20247.467.517.417.517.22636,217
24 Apr 20247.377.377.377.377.08-
23 Apr 20247.667.667.377.377.08501,635
22 Apr 20247.227.277.227.226.931,276,945
19 Apr 20247.327.327.327.327.03-
18 Apr 20247.327.327.327.327.03-
17 Apr 20247.327.327.327.327.03-
11 Apr 20247.417.467.327.327.03904,562
10 Apr 20247.467.467.417.417.12694,335
09 Apr 20247.467.517.417.467.17584,455
05 Apr 20247.467.517.417.417.12589,375
04 Apr 20247.517.567.467.467.17323,182
03 Apr 20247.567.617.467.517.226,812,355
02 Apr 20247.567.667.567.567.26347,680
01 Apr 20247.567.667.517.567.26913,890
29 Mar 20247.567.617.517.517.22384,682
28 Mar 20247.567.567.567.567.26-
27 Mar 20247.517.567.517.567.26151,187
26 Mar 20247.517.567.467.517.22611,515
25 Mar 20247.617.667.517.567.26633,757
22 Mar 20247.617.617.617.617.31-
21 Mar 20247.617.667.567.617.31653,232
20 Mar 20247.667.667.617.617.31679,062
19 Mar 20247.667.667.617.667.36229,702
18 Mar 20247.667.717.617.617.31441,980
15 Mar 20247.617.767.567.667.361,585,982
14 Mar 20247.517.617.467.617.311,128,422
13 Mar 20247.377.567.377.467.1710,568,057
12 Mar 20247.327.327.327.327.03-
11 Mar 20247.377.377.327.327.03419,532
08 Mar 20247.327.377.327.377.08548,272
07 Mar 20247.327.377.227.276.981,156,610
06 Mar 20247.377.417.177.276.983,991,555
05 Mar 20247.377.417.327.327.03392,267
04 Mar 20247.417.467.377.417.12728,877
01 Mar 20247.417.467.327.377.081,922,182
29 Feb 20247.617.667.467.517.221,429,772
28 Feb 20247.617.667.517.617.311,187,565
27 Feb 20247.467.617.417.617.311,055,955
23 Feb 20247.467.517.417.417.12349,320
22 Feb 20247.467.517.377.467.17705,712
21 Feb 20247.377.567.377.417.123,747,092
20 Feb 20247.327.417.327.377.08520,085
19 Feb 20247.327.377.327.327.03267,730
16 Feb 20247.417.417.277.377.08690,440
15 Feb 20247.377.417.327.417.12285,872
14 Feb 20247.277.417.277.377.08454,587
13 Feb 20247.277.377.277.276.98389,910
12 Feb 20247.327.327.277.276.98349,627
09 Feb 20247.327.327.277.327.0362,115
08 Feb 20247.377.377.277.327.03233,700
07 Feb 20247.377.377.277.327.03210,227
06 Feb 20247.377.417.277.327.03311,600
05 Feb 20247.277.377.227.377.08741,075
02 Feb 20247.327.377.177.276.981,885,487
01 Feb 20247.277.327.277.276.98241,387
31 Jan 20247.227.327.227.327.03660,510
30 Jan 20247.327.377.227.226.931,907,730
29 Jan 20247.377.417.327.377.08380,070
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...