Singapore markets closed

Ekachai Medical Care Public Company Limited (EKH.BK)

Thailand - Thailand Delayed Price. Currency in THB
Add to watchlist
7.50+0.05 (+0.67%)
At close: 04:21PM ICT
Show:
Historical prices
Frequency:
Daily
Currency in THB
DateOpenHighLowClose*Adj. close**Volume
27 Jun 20227.507.507.407.507.50939,383
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
09 May 20227.307.357.157.207.2011,168,600
06 May 20227.407.607.357.407.406,072,800
05 May 20227.707.757.507.507.506,052,200
05 May 20220.13 Dividend
05 May 202226:25 Stock split
03 May 20227.557.747.457.607.4714,225,016
29 Apr 20227.697.797.457.557.4214,803,152
28 Apr 20227.697.797.607.647.518,959,288
27 Apr 20227.847.987.557.647.5122,691,032
26 Apr 20227.847.937.607.647.5115,609,464
25 Apr 20227.748.037.697.797.6618,210,296
22 Apr 20228.278.327.797.887.7534,597,576
21 Apr 20228.568.707.938.137.99112,911,864
20 Apr 20228.418.947.938.948.7988,359,024
19 Apr 20227.608.227.558.178.0328,825,680
18 Apr 20227.797.887.607.607.4713,983,736
12 Apr 20227.647.797.507.697.5614,823,744
11 Apr 20227.267.747.167.607.4714,337,336
08 Apr 20227.027.266.977.217.093,633,552
07 Apr 20227.027.026.927.026.901,850,264
05 Apr 20227.127.126.977.026.902,408,640
04 Apr 20227.077.127.077.076.95617,864
01 Apr 20227.027.127.027.126.991,425,008
31 Mar 20227.127.166.977.076.952,483,624
30 Mar 20227.217.217.077.167.04953,368
29 Mar 20227.167.267.127.217.092,116,088
28 Mar 20227.127.217.077.217.091,164,696
25 Mar 20227.217.217.077.126.991,542,736
24 Mar 20227.127.367.127.167.043,409,640
23 Mar 20227.167.267.167.217.09917,072
22 Mar 20227.267.267.127.217.092,117,544
21 Mar 20227.217.267.217.267.14824,720
18 Mar 20227.367.367.167.267.143,528,512
17 Mar 20227.507.507.317.407.281,161,056
16 Mar 20227.317.507.317.457.321,672,840
15 Mar 20227.457.507.217.317.182,076,880
14 Mar 20227.457.557.407.457.322,322,112
11 Mar 20227.367.457.317.407.28942,656
10 Mar 20227.557.557.267.367.232,085,928
09 Mar 20227.367.407.217.367.231,678,664
08 Mar 20227.317.507.077.367.234,015,648
07 Mar 20227.367.457.267.367.233,228,368
04 Mar 20227.457.507.367.407.283,341,728
03 Mar 20227.457.607.457.557.422,991,040
02 Mar 20227.747.747.457.457.324,166,240
01 Mar 20227.607.847.607.797.664,881,032
28 Feb 20227.647.647.507.507.371,001,416
25 Feb 20227.647.797.607.607.476,074,952
24 Feb 20227.607.647.407.607.474,369,976
23 Feb 20227.607.697.507.557.427,338,760
22 Feb 20227.557.697.407.557.4210,952,760
21 Feb 20227.267.557.217.457.326,926,192
18 Feb 20227.077.217.027.167.042,570,672
17 Feb 20227.127.166.977.126.991,322,880
15 Feb 20227.077.167.077.076.95786,656
14 Feb 20227.127.167.077.126.99755,560
11 Feb 20227.127.167.077.167.04579,280
10 Feb 20227.127.267.127.126.991,901,224
09 Feb 20227.217.267.077.126.991,404,832
08 Feb 20227.127.217.127.217.091,041,664
07 Feb 20227.167.217.127.126.991,220,960
04 Feb 20227.077.127.027.076.95390,832
03 Feb 20227.077.127.077.076.95608,712
02 Feb 20227.127.127.027.076.95263,952
01 Feb 20227.027.167.027.126.99332,176
31 Jan 20227.127.127.027.026.90722,280
28 Jan 20226.977.216.977.076.95725,920
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...