Singapore markets closed

Ekachai Medical Care Public Company Limited (EKH.BK)

Thailand - Thailand Delayed Price. Currency in THB
Add to watchlist
7.90+0.25 (+3.27%)
At close: 04:38PM ICT
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20227.707.957.707.907.906,615,023
03 Oct 20227.857.907.657.657.653,550,400
30 Sept 20227.657.857.657.807.804,175,600
29 Sept 20227.657.757.607.657.652,381,500
28 Sept 20227.557.707.507.657.652,970,600
27 Sept 20227.657.707.557.557.552,578,500
26 Sept 20227.757.807.657.657.652,377,200
23 Sept 20227.907.907.657.757.755,452,300
22 Sept 20227.807.907.757.857.854,015,000
21 Sept 20227.708.057.707.857.8525,074,400
20 Sept 20227.657.657.507.507.501,352,700
19 Sept 20227.457.707.457.607.602,771,600
16 Sept 20227.507.557.457.457.452,184,300
15 Sept 20227.707.707.557.557.551,998,700
14 Sept 20227.657.707.557.657.651,893,200
13 Sept 20227.757.807.607.707.704,318,600
12 Sept 20227.607.807.557.707.7010,587,300
09 Sept 20227.407.507.407.507.501,563,600
08 Sept 20227.407.457.357.407.401,210,200
07 Sept 20227.407.407.357.407.401,286,700
06 Sept 20227.357.457.357.357.35991,900
05 Sept 20227.457.507.307.357.354,898,800
02 Sept 20227.407.507.407.457.45566,600
01 Sept 20227.507.507.407.407.401,582,500
31 Aug 20227.457.507.407.507.501,356,600
30 Aug 20227.407.507.407.457.453,057,100
29 Aug 20227.457.557.407.507.502,362,900
26 Aug 20227.557.557.457.507.50928,600
25 Aug 20227.507.557.457.507.502,138,100
24 Aug 20227.557.557.457.457.451,732,600
23 Aug 20227.407.557.407.507.503,377,000
22 Aug 20227.607.707.407.457.454,965,300
19 Aug 20227.557.607.507.557.551,453,200
18 Aug 20227.607.657.557.557.551,116,100
17 Aug 20227.607.707.557.607.602,927,600
16 Aug 20227.557.657.507.607.601,644,000
15 Aug 20227.557.607.507.507.501,662,800
11 Aug 20227.457.607.457.607.601,794,400
10 Aug 20227.457.507.457.507.501,381,200
09 Aug 20227.457.507.457.457.45654,900
08 Aug 20227.457.557.407.407.401,930,100
05 Aug 20227.557.557.407.457.453,904,200
04 Aug 20227.657.657.507.507.502,766,500
03 Aug 20227.557.657.557.607.602,126,300
02 Aug 20227.557.657.507.557.553,469,600
01 Aug 20227.657.707.557.607.603,582,000
27 Jul 20227.657.707.607.657.651,119,800
26 Jul 20227.657.707.607.607.601,271,000
25 Jul 20227.707.707.607.657.65907,400
22 Jul 20227.807.807.657.707.701,109,500
21 Jul 20227.707.807.657.807.801,409,300
20 Jul 20227.757.807.657.707.701,051,300
19 Jul 20227.657.757.557.657.651,831,100
18 Jul 20227.757.757.607.707.701,703,400
15 Jul 20227.807.807.607.657.651,750,600
14 Jul 20227.657.857.657.757.752,457,300
12 Jul 20227.557.707.557.657.651,982,900
11 Jul 20227.807.857.557.557.553,856,000
08 Jul 20227.907.907.807.857.851,439,100
07 Jul 20227.857.957.807.857.852,928,000
06 Jul 20227.757.907.707.807.803,862,000
05 Jul 20227.808.057.807.857.8510,871,400
04 Jul 20227.957.957.757.757.753,344,900
01 Jul 20227.757.957.757.957.956,164,200
30 Jun 20227.858.007.707.757.7512,893,200
29 Jun 20227.657.857.607.807.808,581,500
28 Jun 20227.507.657.407.657.653,431,700
27 Jun 20227.507.507.407.507.501,033,800
24 Jun 20227.357.507.357.457.451,489,700
23 Jun 20227.357.507.357.357.351,405,100
22 Jun 20227.507.507.307.357.352,173,900
21 Jun 20227.457.557.407.507.501,354,600
20 Jun 20227.457.507.357.407.40757,600
17 Jun 20227.257.507.257.457.452,231,400
16 Jun 20227.457.557.257.257.254,925,600
15 Jun 20227.507.557.407.457.451,880,000
14 Jun 20227.407.607.407.507.502,255,100
13 Jun 20227.657.657.457.457.454,979,200
10 Jun 20227.707.807.707.707.701,848,200
09 Jun 20227.857.907.707.707.702,869,700
08 Jun 20227.857.907.757.807.802,289,500
07 Jun 20227.808.007.757.907.906,435,400
06 Jun 20227.907.957.757.807.804,872,600
02 Jun 20228.008.057.907.957.954,937,400
01 Jun 20228.058.158.008.008.005,299,600
31 May 20228.058.158.008.108.105,999,800
30 May 20228.208.208.008.108.109,267,800
27 May 20227.958.107.858.108.1013,455,400
26 May 20227.958.057.907.907.909,399,800
25 May 20227.858.007.707.957.9515,757,200
24 May 20227.607.857.557.857.857,535,500
23 May 20227.657.707.507.607.605,742,100
20 May 20227.707.807.557.607.607,817,900
19 May 20227.207.707.207.657.6510,195,100
18 May 20227.307.307.207.257.251,414,200
17 May 20227.257.307.157.257.252,631,400
13 May 20227.307.307.157.207.204,521,300
12 May 20227.207.307.107.307.305,189,200
11 May 20227.257.307.157.207.202,642,300
10 May 20227.157.357.157.257.255,351,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...