Ekachai Medical Care PCL (BKK:EKH)
Thailand
· Delayed Price · Currency is THB 5.10
0.00 (0.00%)
Apr 29, 2026, 4:39 PM ICT
Ekachai Medical Care PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.10 | 5.15 | 5.05 | 5.10 | - | - | 297,852 |
| Apr 28, 2026 | 5.10 | 5.10 | 5.05 | 5.10 | 5.10 | - | 97,775 |
| Apr 27, 2026 | 5.10 | 5.10 | 5.00 | 5.10 | 5.10 | 0.99% | 746,501 |
| Apr 24, 2026 | 5.00 | 5.10 | 5.00 | 5.05 | 5.05 | 1.00% | 391,338 |
| Apr 23, 2026 | 5.00 | 5.05 | 5.00 | 5.00 | 5.00 | - | 564,593 |
| Apr 22, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -0.99% | 431,325 |
| Apr 21, 2026 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 1.00% | 101,260 |
| Apr 20, 2026 | 5.05 | 5.05 | 4.98 | 5.00 | 5.00 | -0.99% | 722,893 |
| Apr 17, 2026 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | - | 194,040 |
| Apr 16, 2026 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | - | 142,784 |
| Apr 10, 2026 | 5.05 | 5.05 | 4.98 | 5.05 | 5.05 | 1.00% | 247,651 |
| Apr 9, 2026 | 5.00 | 5.05 | 5.00 | 5.00 | 5.00 | - | 54,822 |
| Apr 8, 2026 | 5.00 | 5.05 | 4.98 | 5.00 | 5.00 | - | 121,986 |
| Apr 7, 2026 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | - | 140,525 |
| Apr 3, 2026 | 5.00 | 5.00 | 4.98 | 5.00 | 5.00 | - | 587,370 |
| Apr 2, 2026 | 5.00 | 5.00 | 4.98 | 5.00 | 5.00 | - | 406,272 |
| Apr 1, 2026 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | - | 1,171,625 |
| Mar 31, 2026 | 4.98 | 5.05 | 4.96 | 5.00 | 5.00 | 0.40% | 446,344 |
| Mar 30, 2026 | 4.98 | 4.98 | 4.96 | 4.98 | 4.98 | - | 270,136 |
| Mar 27, 2026 | 4.96 | 4.98 | 4.96 | 4.98 | 4.98 | 0.40% | 228,284 |
| Mar 26, 2026 | 5.00 | 5.00 | 4.96 | 4.96 | 4.96 | -0.80% | 246,636 |
| Mar 25, 2026 | 5.00 | 5.00 | 4.98 | 5.00 | 5.00 | - | 251,410 |
| Mar 24, 2026 | 4.98 | 5.00 | 4.96 | 5.00 | 5.00 | 0.81% | 1,220,476 |
| Mar 23, 2026 | 5.00 | 5.00 | 4.96 | 4.96 | 4.96 | -1.78% | 583,400 |
| Mar 20, 2026 | 4.96 | 5.05 | 4.96 | 5.05 | 5.05 | 1.81% | 344,061 |
| Mar 19, 2026 | 5.00 | 5.00 | 4.96 | 4.96 | 4.96 | -0.40% | 360,110 |
| Mar 18, 2026 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | -0.40% | 261,685 |
| Mar 17, 2026 | 5.00 | 5.05 | 4.98 | 5.00 | 5.00 | - | 270,060 |
| Mar 16, 2026 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | - | 227,485 |
| Mar 13, 2026 | 5.00 | 5.05 | 4.98 | 5.00 | 5.00 | - | 245,213 |
| Mar 12, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | - | 88,369 |
| Mar 11, 2026 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | - | 472,501 |
| Mar 10, 2026 | 4.98 | 5.00 | 4.96 | 5.00 | 5.00 | 0.40% | 475,342 |
| Mar 9, 2026 | 4.94 | 4.98 | 4.90 | 4.98 | 4.98 | -0.40% | 1,875,862 |
| 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 |