Ekachai Medical Care PCL (BKK:EKH)
Thailand
· Delayed Price · Currency is THB 4.980
-0.020 (-0.40%)
Mar 9, 2026, 4:39 PM ICT
Ekachai Medical Care PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.98 | 5.05 | 4.96 | 5.00 | 5.00 | 0.40% | 492,685 |
| Mar 5, 2026 | 4.98 | 5.00 | 4.96 | 4.98 | 4.98 | 0.40% | 686,250 |
| Mar 4, 2026 | 5.05 | 5.05 | 4.92 | 4.96 | 4.96 | -0.80% | 1,608,940 |
| Mar 2, 2026 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -2.91% | 1,549,131 |
| Feb 27, 2026 | 5.15 | 5.15 | 5.10 | 5.15 | 5.15 | - | 635,425 |
| Feb 26, 2026 | 5.20 | 5.20 | 5.10 | 5.15 | 5.15 | - | 674,277 |
| Feb 25, 2026 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | -0.96% | 213,643 |
| Feb 24, 2026 | 5.15 | 5.20 | 5.10 | 5.20 | 5.20 | 0.97% | 575,890 |
| Feb 23, 2026 | 5.20 | 5.25 | 5.10 | 5.15 | 5.15 | - | 1,027,092 |
| Feb 20, 2026 | 5.40 | 5.40 | 5.15 | 5.15 | 5.15 | -3.74% | 1,558,246 |
| Feb 19, 2026 | 5.15 | 5.40 | 5.10 | 5.35 | 5.35 | 4.90% | 1,375,483 |
| Feb 18, 2026 | 5.05 | 5.15 | 5.05 | 5.10 | 5.10 | 0.99% | 1,755,478 |
| Feb 17, 2026 | 5.00 | 5.10 | 5.00 | 5.05 | 5.05 | - | 1,665,993 |
| Feb 16, 2026 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | - | 472,188 |
| Feb 13, 2026 | 5.05 | 5.10 | 5.00 | 5.05 | 5.05 | - | 1,828,374 |
| Feb 12, 2026 | 4.96 | 5.10 | 4.96 | 5.05 | 5.05 | 1.81% | 2,684,381 |
| Feb 11, 2026 | 4.98 | 4.98 | 4.96 | 4.96 | 4.96 | -0.40% | 593,737 |
| Feb 10, 2026 | 5.00 | 5.00 | 4.96 | 4.98 | 4.98 | - | 242,899 |
| Feb 9, 2026 | 4.96 | 4.98 | 4.94 | 4.98 | 4.98 | - | 613,729 |
| Feb 6, 2026 | 4.96 | 4.98 | 4.94 | 4.98 | 4.98 | 0.81% | 132,399 |
| Feb 5, 2026 | 4.94 | 4.96 | 4.92 | 4.94 | 4.94 | - | 204,221 |
| Feb 4, 2026 | 4.94 | 4.96 | 4.92 | 4.94 | 4.94 | -0.40% | 462,524 |
| Feb 3, 2026 | 4.96 | 4.96 | 4.94 | 4.96 | 4.96 | - | 804,601 |
| Feb 2, 2026 | 4.96 | 4.98 | 4.96 | 4.96 | 4.96 | -0.40% | 70,604 |
| Jan 30, 2026 | 4.98 | 5.00 | 4.96 | 4.98 | 4.98 | 0.40% | 95,840 |
| Jan 29, 2026 | 4.98 | 4.98 | 4.96 | 4.96 | 4.96 | -0.40% | 458,005 |
| Jan 28, 2026 | 4.98 | 4.98 | 4.96 | 4.98 | 4.98 | 0.40% | 66,653 |
| Jan 27, 2026 | 4.96 | 5.00 | 4.96 | 4.96 | 4.96 | - | 223,231 |
| Jan 26, 2026 | 4.98 | 4.98 | 4.96 | 4.96 | 4.96 | -0.40% | 313,841 |
| Jan 23, 2026 | 4.98 | 5.00 | 4.98 | 4.98 | 4.98 | - | 326,893 |
| Jan 22, 2026 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | -0.40% | 232,977 |
| Jan 21, 2026 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | - | 493,412 |
| Jan 20, 2026 | 4.98 | 5.00 | 4.96 | 5.00 | 5.00 | - | 409,837 |
| Jan 19, 2026 | 4.92 | 5.00 | 4.92 | 5.00 | 5.00 | 1.63% | 374,332 |
| Jan 16, 2026 | 4.92 | 4.94 | 4.92 | 4.92 | 4.92 | - | 137,748 |
| Jan 15, 2026 | 4.92 | 4.94 | 4.90 | 4.92 | 4.92 | 0.41% | 149,008 |
| Jan 14, 2026 | 4.92 | 4.94 | 4.90 | 4.90 | 4.90 | -0.81% | 249,006 |
| Jan 13, 2026 | 4.94 | 4.94 | 4.92 | 4.94 | 4.94 | - | 158,232 |
| Jan 12, 2026 | 4.94 | 4.94 | 4.92 | 4.94 | 4.94 | - | 136,353 |
| Jan 9, 2026 | 4.94 | 4.96 | 4.90 | 4.94 | 4.94 | - | 1,112,858 |
| Jan 8, 2026 | 4.94 | 4.96 | 4.94 | 4.94 | 4.94 | - | 142,627 |
| Jan 7, 2026 | 4.94 | 4.96 | 4.94 | 4.94 | 4.94 | 0.41% | 213,610 |
| Jan 6, 2026 | 4.96 | 4.96 | 4.92 | 4.92 | 4.92 | -0.40% | 640,373 |
| Jan 5, 2026 | 4.96 | 4.96 | 4.94 | 4.94 | 4.94 | -0.40% | 573,527 |
| Dec 30, 2025 | 4.98 | 4.98 | 4.94 | 4.96 | 4.96 | - | 365,599 |
| Dec 29, 2025 | 4.98 | 4.98 | 4.96 | 4.96 | 4.96 | - | 115,882 |
| Dec 26, 2025 | 4.98 | 4.98 | 4.94 | 4.96 | 4.96 | -0.40% | 289,935 |
| Dec 25, 2025 | 4.98 | 4.98 | 4.94 | 4.98 | 4.98 | - | 169,552 |
| Dec 24, 2025 | 4.98 | 4.98 | 4.96 | 4.98 | 4.98 | - | 273,273 |
| Dec 23, 2025 | 4.96 | 4.98 | 4.96 | 4.98 | 4.98 | 0.40% | 127,115 |
| Dec 22, 2025 | 4.96 | 4.96 | 4.94 | 4.96 | 4.96 | - | 405,168 |
| Dec 19, 2025 | 4.96 | 4.98 | 4.94 | 4.96 | 4.96 | - | 231,075 |
| Dec 18, 2025 | 4.98 | 4.98 | 4.96 | 4.96 | 4.96 | -0.40% | 110,735 |
| Dec 17, 2025 | 4.98 | 4.98 | 4.96 | 4.98 | 4.98 | - | 87,600 |
| Dec 16, 2025 | 4.96 | 4.98 | 4.96 | 4.98 | 4.98 | - | 177,929 |
| Dec 15, 2025 | 4.94 | 4.98 | 4.94 | 4.98 | 4.98 | - | 347,311 |
| Dec 12, 2025 | 4.98 | 4.98 | 4.94 | 4.98 | 4.98 | - | 510,500 |
| Dec 11, 2025 | 4.98 | 5.00 | 4.96 | 4.98 | 4.98 | - | 384,356 |
| Dec 9, 2025 | 4.98 | 5.00 | 4.92 | 4.98 | 4.98 | -0.40% | 851,232 |
| Dec 8, 2025 | 5.05 | 5.05 | 4.94 | 5.00 | 5.00 | - | 864,735 |
| 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 |