Singapore markets closed

Ekachai Medical Care Public Company Limited (EKH.BK)

Thailand - Thailand Delayed Price. Currency in THB
Add to watchlist
7.75+0.05 (+0.65%)
As of 12:29PM ICT. Market open.
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
DateOpenHighLowClose*Adj. close**Volume
29 Mar 20247.757.807.707.757.75235,763
28 Mar 20247.757.757.757.757.75-
27 Mar 20247.707.757.707.757.75147,500
26 Mar 20247.707.757.657.707.70596,600
25 Mar 20247.807.857.707.757.75618,300
22 Mar 20247.807.807.807.807.80-
21 Mar 20247.807.857.757.807.80637,300
20 Mar 20247.857.857.807.807.80662,500
19 Mar 20247.857.857.807.857.85224,100
18 Mar 20247.857.907.807.807.80431,200
15 Mar 20247.807.957.757.857.851,547,300
14 Mar 20247.707.807.657.807.801,100,900
13 Mar 20247.557.757.557.657.6510,310,300
12 Mar 20247.507.507.507.507.50-
11 Mar 20247.557.557.507.507.50409,300
08 Mar 20247.507.557.507.557.55534,900
07 Mar 20247.507.557.407.457.451,128,400
06 Mar 20247.557.607.357.457.453,894,200
05 Mar 20247.557.607.507.507.50382,700
04 Mar 20247.607.657.557.607.60711,100
01 Mar 20247.607.657.507.557.551,875,300
29 Feb 20247.807.857.657.707.701,394,900
28 Feb 20247.807.857.707.807.801,158,600
27 Feb 20247.657.807.607.807.801,030,200
23 Feb 20247.657.707.607.607.60340,800
22 Feb 20247.657.707.557.657.65688,500
21 Feb 20247.557.757.557.607.603,655,700
20 Feb 20247.507.607.507.557.55507,400
19 Feb 20247.507.557.507.507.50261,200
16 Feb 20247.607.607.457.557.55673,600
15 Feb 20247.557.607.507.607.60278,900
14 Feb 20247.457.607.457.557.55443,500
13 Feb 20247.457.557.457.457.45380,400
12 Feb 20247.507.507.457.457.45341,100
09 Feb 20247.507.507.457.507.5060,600
08 Feb 20247.557.557.457.507.50228,000
07 Feb 20247.557.557.457.507.50205,100
06 Feb 20247.557.607.457.507.50304,000
05 Feb 20247.457.557.407.557.55723,000
02 Feb 20247.507.557.357.457.451,839,500
01 Feb 20247.457.507.457.457.45235,500
31 Jan 20247.407.507.407.507.50644,400
30 Jan 20247.507.557.407.407.401,861,200
29 Jan 20247.557.607.507.557.55370,800
26 Jan 20247.607.607.507.557.55522,700
25 Jan 20247.607.607.507.557.55427,700
24 Jan 20247.457.607.457.607.60641,000
23 Jan 20247.557.557.457.507.50680,800
22 Jan 20247.507.557.457.507.50266,200
19 Jan 20247.557.557.457.507.50337,700
18 Jan 20247.457.507.457.507.50306,400
17 Jan 20247.607.607.457.457.451,242,200
16 Jan 20247.607.607.507.557.55692,300
15 Jan 20247.707.757.557.557.55612,800
12 Jan 20247.607.707.557.657.65740,700
11 Jan 20247.507.657.507.657.651,891,200
10 Jan 20247.407.507.357.507.501,722,800
09 Jan 20247.457.507.357.407.40561,400
08 Jan 20247.507.507.357.457.45537,800
05 Jan 20247.557.607.457.507.50541,000
04 Jan 20247.507.557.407.557.55686,500
03 Jan 20247.457.557.457.507.50729,700
28 Dec 20237.257.307.207.307.30491,800
27 Dec 20237.207.307.207.257.25563,400
26 Dec 20237.257.257.207.207.20302,700
25 Dec 20237.257.257.207.207.20236,300
22 Dec 20237.307.357.207.257.25713,900
21 Dec 20237.257.357.207.307.30671,100
20 Dec 20237.307.407.257.257.25834,600
19 Dec 20237.207.357.207.307.30855,900
18 Dec 20237.207.257.157.207.20459,600
15 Dec 20237.207.257.157.207.201,028,600
14 Dec 20237.307.307.207.207.20534,600
13 Dec 20237.307.307.207.207.201,487,600
12 Dec 20237.307.407.307.307.30625,300
08 Dec 20237.307.407.307.357.35757,800
07 Dec 20237.257.357.207.307.30802,000
06 Dec 20237.207.307.207.257.25528,900
04 Dec 20237.307.307.107.157.152,061,900
01 Dec 20237.357.407.257.307.30809,700
30 Nov 20237.457.457.357.357.35238,800
29 Nov 20237.457.457.357.407.40529,300
28 Nov 20237.407.507.357.457.45301,200
27 Nov 20237.407.457.357.407.40304,000
24 Nov 20237.457.457.357.407.401,628,500
23 Nov 20237.507.507.407.457.45766,600
22 Nov 20237.507.507.407.507.50908,100
21 Nov 20237.557.557.407.507.501,189,300
20 Nov 20237.607.607.457.557.551,053,800
17 Nov 20237.557.607.507.607.60602,600
16 Nov 20237.657.657.507.557.55583,000
15 Nov 20237.607.657.557.657.65600,700
14 Nov 20237.557.557.407.457.451,723,900
13 Nov 20237.657.657.357.557.551,312,200
10 Nov 20237.657.707.557.607.60685,600
09 Nov 20237.707.707.607.657.65336,100
08 Nov 20237.707.757.657.657.65363,400
07 Nov 20237.707.707.657.657.65353,400
06 Nov 20237.757.757.657.707.70729,100
03 Nov 20237.707.757.707.757.75248,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...