Ekachai Medical Care PCL (BKK:EKH)
Thailand
· Delayed Price · Currency is THB 5.00
-0.05 (-0.99%)
Dec 4, 2025, 4:37 PM ICT
Ekachai Medical Care PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.05 | 5.10 | 4.98 | 5.00 | 5.00 | -0.99% | 774,261 |
| Dec 3, 2025 | 5.15 | 5.15 | 5.00 | 5.05 | 5.05 | -0.98% | 231,669 |
| Dec 2, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 2.00% | 182,476 |
| Dec 1, 2025 | 5.00 | 5.00 | 4.94 | 5.00 | 5.00 | - | 558,489 |
| Nov 28, 2025 | 5.00 | 5.05 | 4.98 | 5.00 | 5.00 | - | 255,596 |
| Nov 27, 2025 | 5.00 | 5.00 | 4.98 | 5.00 | 5.00 | - | 139,740 |
| Nov 26, 2025 | 5.00 | 5.00 | 4.98 | 5.00 | 5.00 | - | 205,359 |
| Nov 25, 2025 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | 0.40% | 161,372 |
| Nov 24, 2025 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | -0.40% | 348,784 |
| Nov 21, 2025 | 5.05 | 5.15 | 5.00 | 5.00 | 5.00 | -1.96% | 286,087 |
| Nov 20, 2025 | 5.10 | 5.10 | 5.05 | 5.10 | 5.10 | - | 261,880 |
| Nov 19, 2025 | 5.05 | 5.10 | 5.00 | 5.10 | 5.10 | 0.99% | 463,073 |
| Nov 18, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | - | 568,353 |
| Nov 17, 2025 | 5.05 | 5.10 | 5.00 | 5.05 | 5.05 | - | 288,438 |
| Nov 14, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 1.00% | 340,815 |
| Nov 13, 2025 | 5.00 | 5.05 | 5.00 | 5.00 | 5.00 | -0.99% | 758,977 |
| Nov 12, 2025 | 5.05 | 5.10 | 5.00 | 5.05 | 5.05 | - | 100,722 |
| Nov 11, 2025 | 5.10 | 5.10 | 5.00 | 5.05 | 5.05 | - | 199,079 |
| Nov 10, 2025 | 5.05 | 5.10 | 5.00 | 5.05 | 5.05 | - | 200,278 |
| Nov 7, 2025 | 5.05 | 5.10 | 5.05 | 5.05 | 5.05 | -0.98% | 159,163 |
| Nov 6, 2025 | 5.15 | 5.15 | 5.05 | 5.10 | 5.10 | -0.97% | 195,316 |
| Nov 5, 2025 | 5.15 | 5.15 | 5.05 | 5.15 | 5.15 | - | 305,683 |
| Nov 4, 2025 | 5.20 | 5.20 | 5.10 | 5.15 | 5.15 | - | 273,203 |
| Nov 3, 2025 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | -0.96% | 130,417 |
| Oct 31, 2025 | 5.15 | 5.20 | 5.10 | 5.20 | 5.20 | 0.97% | 107,581 |
| Oct 30, 2025 | 5.20 | 5.20 | 5.10 | 5.15 | 5.15 | -0.96% | 957,243 |
| Oct 29, 2025 | 5.25 | 5.25 | 5.15 | 5.20 | 5.20 | -0.95% | 70,961 |
| Oct 28, 2025 | 5.20 | 5.25 | 5.15 | 5.25 | 5.25 | 0.96% | 148,786 |
| Oct 27, 2025 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | -1.89% | 530,270 |
| Oct 24, 2025 | 5.20 | 5.40 | 5.15 | 5.30 | 5.30 | 1.92% | 404,196 |
| Oct 22, 2025 | 5.20 | 5.25 | 5.15 | 5.20 | 5.20 | - | 254,124 |
| Oct 21, 2025 | 5.20 | 5.25 | 5.20 | 5.20 | 5.20 | -0.95% | 525,045 |
| Oct 20, 2025 | 5.25 | 5.30 | 5.20 | 5.25 | 5.25 | - | 99,011 |
| Oct 17, 2025 | 5.20 | 5.30 | 5.20 | 5.25 | 5.25 | - | 204,883 |
| Oct 16, 2025 | 5.25 | 5.30 | 5.25 | 5.25 | 5.25 | - | 248,619 |
| Oct 15, 2025 | 5.30 | 5.35 | 5.20 | 5.25 | 5.25 | - | 612,796 |
| Oct 14, 2025 | 5.35 | 5.35 | 5.25 | 5.25 | 5.25 | -1.87% | 308,378 |
| Oct 10, 2025 | 5.40 | 5.40 | 5.30 | 5.35 | 5.35 | -0.93% | 318,425 |
| Oct 9, 2025 | 5.40 | 5.45 | 5.30 | 5.40 | 5.40 | - | 726,895 |
| Oct 8, 2025 | 5.45 | 5.45 | 5.35 | 5.40 | 5.40 | -0.92% | 701,256 |
| Oct 7, 2025 | 5.45 | 5.45 | 5.40 | 5.45 | 5.45 | - | 166,711 |
| Oct 6, 2025 | 5.45 | 5.45 | 5.40 | 5.45 | 5.45 | - | 229,532 |
| Oct 3, 2025 | 5.45 | 5.50 | 5.40 | 5.45 | 5.45 | -0.91% | 338,959 |
| Oct 2, 2025 | 5.45 | 5.50 | 5.40 | 5.50 | 5.50 | 0.92% | 254,664 |
| Oct 1, 2025 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | - | 569,799 |
| Sep 30, 2025 | 5.50 | 5.50 | 5.40 | 5.45 | 5.45 | -0.91% | 463,913 |
| Sep 29, 2025 | 5.50 | 5.50 | 5.45 | 5.50 | 5.50 | - | 329,244 |
| Sep 26, 2025 | 5.50 | 5.50 | 5.40 | 5.50 | 5.50 | - | 1,139,415 |
| Sep 25, 2025 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | - | 727,595 |
| Sep 24, 2025 | 5.50 | 5.50 | 5.45 | 5.50 | 5.50 | - | 394,393 |
| Sep 23, 2025 | 5.55 | 5.55 | 5.45 | 5.50 | 5.50 | - | 449,691 |
| Sep 22, 2025 | 5.50 | 5.55 | 5.45 | 5.50 | 5.50 | -0.90% | 538,259 |
| Sep 19, 2025 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 0.91% | 254,496 |
| Sep 18, 2025 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | -0.90% | 300,767 |
| Sep 17, 2025 | 5.55 | 5.55 | 5.50 | 5.55 | 5.55 | - | 791,933 |
| Sep 16, 2025 | 5.55 | 5.55 | 5.50 | 5.55 | 5.55 | - | 181,051 |
| Sep 15, 2025 | 5.60 | 5.60 | 5.50 | 5.55 | 5.55 | -0.89% | 967,563 |
| Sep 12, 2025 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | 0.90% | 373,237 |
| Sep 11, 2025 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | - | 718,706 |
| Sep 10, 2025 | 5.55 | 5.60 | 5.50 | 5.55 | 5.55 | - | 1,068,787 |
| Sep 9, 2025 | 5.55 | 5.60 | 5.55 | 5.55 | 5.55 | - | 387,182 |
| Sep 8, 2025 | 5.60 | 5.60 | 5.50 | 5.55 | 5.55 | -0.89% | 466,725 |
| Sep 5, 2025 | 5.55 | 5.65 | 5.50 | 5.60 | 5.60 | 1.82% | 1,033,170 |
| Sep 4, 2025 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -1.79% | 151,254 |
| Sep 3, 2025 | 5.55 | 5.60 | 5.50 | 5.60 | 5.60 | 0.90% | 483,491 |
| Sep 2, 2025 | 5.55 | 5.60 | 5.50 | 5.55 | 5.55 | -0.89% | 550,386 |
| Sep 1, 2025 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | 0.90% | 135,239 |
| Aug 29, 2025 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | - | 332,720 |
| Aug 28, 2025 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | - | 64,418 |
| Aug 27, 2025 | 5.55 | 5.65 | 5.55 | 5.55 | 5.55 | - | 364,158 |
| Aug 26, 2025 | 5.55 | 5.60 | 5.55 | 5.55 | 5.55 | - | 548,440 |
| Aug 25, 2025 | 5.70 | 5.70 | 5.50 | 5.55 | 5.55 | -3.48% | 2,277,062 |
| Aug 22, 2025 | 5.75 | 5.75 | 5.70 | 5.75 | 5.75 | - | 60,939 |
| Aug 21, 2025 | 5.75 | 5.75 | 5.70 | 5.75 | 5.75 | - | 248,900 |
| Aug 20, 2025 | 5.75 | 5.75 | 5.70 | 5.75 | 5.75 | - | 172,516 |
| Aug 19, 2025 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | - | 204,881 |
| Aug 18, 2025 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | - | 465,731 |
| Aug 15, 2025 | 5.75 | 5.80 | 5.70 | 5.75 | 5.75 | 0.88% | 297,552 |
| Aug 14, 2025 | 5.70 | 5.80 | 5.70 | 5.70 | 5.70 | -0.87% | 654,661 |
| Aug 13, 2025 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | - | 748,415 |
| Aug 8, 2025 | 5.85 | 5.85 | 5.75 | 5.75 | 5.75 | -1.71% | 758,737 |
| Aug 7, 2025 | 5.85 | 5.85 | 5.80 | 5.85 | 5.85 | - | 304,080 |
| Aug 6, 2025 | 5.85 | 5.90 | 5.80 | 5.85 | 5.85 | 0.86% | 650,276 |
| Aug 5, 2025 | 5.80 | 5.85 | 5.75 | 5.80 | 5.80 | - | 525,679 |
| Aug 4, 2025 | 5.85 | 5.85 | 5.75 | 5.80 | 5.80 | - | 664,944 |
| Aug 1, 2025 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | -0.85% | 544,345 |
| Jul 31, 2025 | 5.80 | 5.85 | 5.75 | 5.85 | 5.85 | 0.86% | 700,730 |
| Jul 30, 2025 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | 0.87% | 292,042 |
| Jul 29, 2025 | 5.75 | 5.80 | 5.70 | 5.75 | 5.75 | 0.88% | 730,048 |
| Jul 25, 2025 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | -1.72% | 648,275 |
| Jul 24, 2025 | 5.85 | 5.85 | 5.75 | 5.80 | 5.80 | -0.85% | 1,354,851 |
| Jul 23, 2025 | 5.85 | 5.90 | 5.80 | 5.85 | 5.85 | - | 1,441,683 |
| Jul 22, 2025 | 5.85 | 5.90 | 5.80 | 5.85 | 5.85 | - | 498,530 |
| Jul 21, 2025 | 5.90 | 5.90 | 5.80 | 5.85 | 5.85 | - | 496,301 |
| Jul 18, 2025 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | - | 393,660 |
| Jul 17, 2025 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | - | 319,882 |
| Jul 16, 2025 | 5.95 | 5.95 | 5.85 | 5.85 | 5.85 | -1.68% | 651,145 |
| Jul 15, 2025 | 5.90 | 5.95 | 5.85 | 5.95 | 5.95 | 0.85% | 287,352 |
| Jul 14, 2025 | 5.95 | 6.00 | 5.85 | 5.90 | 5.90 | -0.84% | 363,455 |
| Jul 11, 2025 | 5.95 | 6.00 | 5.90 | 5.95 | 5.95 | - | 1,263,012 |