Skip to main content
Health Empire Corporation PCL (BKK:HEALTH)
Thailand flag Thailand · Delayed Price · Currency is THB
0.400
-0.020 (-4.76%)
At close: Mar 9, 2026

BKK:HEALTH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.390.410.390.410.41-2.38%51,000
Mar 6, 20260.420.420.420.420.425.00%2,000
Mar 5, 20260.410.410.400.400.40-4.76%2,100
Mar 4, 20260.370.420.360.420.425.00%50,736
Mar 2, 20260.410.410.380.400.40-2.44%56,800
Feb 27, 20260.400.420.400.410.412.50%38,801
Feb 26, 20260.400.420.400.400.40-4.76%3,200
Feb 25, 20260.430.430.400.420.42-4,100
Feb 24, 20260.410.440.390.420.427.69%26,300
Feb 23, 20260.440.450.390.390.39-11.36%13,175
Feb 20, 20260.430.450.430.440.442.33%212,802
Feb 19, 20260.420.440.420.430.434.88%43,102
Feb 18, 20260.400.410.400.410.412.50%60,900
Feb 17, 20260.400.400.390.400.40-40,400
Feb 16, 20260.390.450.380.400.40-2.44%136,102
Feb 13, 20260.420.460.400.410.412.50%18,500
Feb 12, 20260.400.490.370.400.40-2.44%70,390
Feb 11, 20260.400.410.370.410.412.50%202,520
Feb 10, 20260.430.430.400.400.40-6.98%22,300
Feb 9, 20260.410.490.400.430.437.50%63,100
Feb 6, 20260.420.420.390.400.40-4.76%28,500
Feb 5, 20260.410.440.400.420.42-2.33%30,900
Feb 4, 20260.410.430.400.430.432.38%44,300
Feb 3, 20260.410.450.410.420.42-15,400
Feb 2, 20260.440.460.420.420.42-10.64%118,720
Jan 30, 20260.430.510.430.470.476.82%103,990
Jan 29, 20260.470.470.430.440.44-6.38%15,500
Jan 28, 20260.470.470.430.470.47-2,200
Jan 27, 20260.440.470.430.470.47-8,899
Jan 26, 20260.430.470.430.470.47-13,300
Jan 23, 20260.470.470.460.470.472.17%5,700
Jan 22, 20260.450.480.430.460.462.22%49,200
Jan 21, 20260.440.490.440.450.45-20,201
Jan 20, 20260.440.490.440.450.452.27%64,905
Jan 19, 20260.490.490.420.440.44-10.20%12,200
Jan 16, 20260.490.490.490.490.49-2,501
Jan 15, 20260.440.490.410.490.494.26%31,900
Jan 14, 20260.450.480.440.470.47-2.08%1,500
Jan 13, 20260.450.480.450.480.48-1,200
Jan 12, 20260.470.490.430.480.482.13%11,520
Jan 9, 20260.440.470.440.470.474.44%106,300
Jan 8, 20260.460.470.450.450.45-8.16%46,002
Jan 7, 20260.470.490.460.490.49-31,200
Jan 6, 20260.470.500.450.490.49-88,200
Jan 5, 20260.500.510.480.490.49-2.00%30,000
Dec 30, 20250.510.510.480.500.50-1.96%4,100
Dec 29, 20250.510.510.480.510.512.00%56,307
Dec 26, 20250.490.500.490.500.50-1,900
Dec 25, 20250.500.530.500.500.50-12,000
Dec 24, 20250.500.500.480.500.504.17%10,600
Dec 23, 20250.500.510.460.480.48-4.00%86,100
Dec 22, 20250.500.500.460.500.50-1.96%9,112
Dec 19, 20250.490.510.490.510.512.00%31,800
Dec 18, 20250.510.520.450.500.50-1.96%167,800
Dec 17, 20250.510.520.470.510.51-59,500
Dec 16, 20250.510.520.440.510.51-150,500
Dec 15, 20250.510.520.480.510.514.08%58,300
Dec 12, 20250.530.560.480.490.49-14.04%362,100
Dec 11, 20250.530.570.530.570.57-147,500
Dec 9, 20250.600.600.530.570.57-445,640
Dec 8, 20250.610.610.510.570.57-6.56%1,383,521
Dec 4, 20250.520.660.500.610.6119.61%4,011,317
Dec 3, 20250.500.550.500.510.512.00%651,229
Dec 2, 20250.500.550.490.500.502.04%965,885
Dec 1, 20250.420.500.420.490.494.26%545,700
Nov 28, 20250.420.470.400.470.4711.90%170,120
Nov 27, 20250.430.440.420.420.42-4.55%134,252
Nov 26, 20250.510.510.430.440.44-10.20%191,701
Nov 25, 20250.420.490.410.490.4911.36%497,500
Nov 24, 20250.470.480.400.440.442.33%221,800
Nov 21, 20250.510.510.420.430.43-12.24%464,402
Nov 20, 20250.490.500.450.490.494.26%317,250
Nov 19, 20250.430.470.410.470.479.30%243,610
Nov 18, 20250.400.480.350.430.437.50%197,810
Nov 17, 20250.400.410.400.400.40-51,700
Nov 14, 20250.400.400.340.400.405.26%30,628
Nov 13, 20250.400.440.360.380.38-13.64%64,700
Nov 12, 20250.400.440.380.440.447.32%297,945
Nov 11, 20250.400.410.390.410.417.89%70,100
Nov 10, 20250.400.400.380.380.38-2.56%9,801
Nov 7, 20250.400.400.390.390.392.63%18,400
Nov 6, 20250.400.410.380.380.38-20,500
Nov 5, 20250.380.390.380.380.38-97,450
Nov 4, 20250.380.380.380.380.38-14,837
Nov 3, 20250.400.400.380.380.38-2.56%349,300
Oct 31, 20250.390.400.390.390.39-51,411
Oct 30, 20250.380.410.380.390.392.63%56,040
Oct 29, 20250.380.390.370.380.38-2.56%128,501
Oct 28, 20250.390.390.370.390.398.33%171,701
Oct 27, 20250.360.380.360.360.36-7.69%29,000
Oct 24, 20250.390.390.370.390.39-2.50%80,300
Oct 22, 20250.370.400.350.400.408.11%42,333
Oct 21, 20250.370.370.360.370.37-21,400
Oct 20, 20250.380.380.360.370.37-2.63%43,388
Oct 17, 20250.410.410.380.380.382.70%7,921
Oct 16, 20250.380.440.360.370.37-2.63%224,750
Oct 15, 20250.370.400.370.380.38-2.56%113,700
Oct 14, 20250.410.410.340.390.39-79,900
Oct 10, 20250.410.420.390.390.39-7.14%20,909
Oct 9, 20250.400.440.340.420.427.69%242,298