Intermedical Care and Lab Hospital PCL (BKK:IMH)
Thailand
· Delayed Price · Currency is THB 3.020
+0.060 (2.03%)
Mar 10, 2026, 10:21 AM ICT
BKK:IMH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.94 | 2.96 | 2.92 | 2.96 | 2.96 | - | 161,600 |
| Mar 6, 2026 | 2.96 | 2.96 | 2.90 | 2.96 | 2.96 | - | 9,806 |
| Mar 5, 2026 | 2.96 | 2.96 | 2.86 | 2.96 | 2.96 | 4.23% | 64,400 |
| Mar 4, 2026 | 2.96 | 2.98 | 2.84 | 2.84 | 2.84 | -4.70% | 95,780 |
| Mar 2, 2026 | 3.00 | 3.00 | 2.94 | 2.98 | 2.98 | -0.67% | 32,900 |
| Feb 27, 2026 | 3.00 | 3.00 | 2.98 | 3.00 | 3.00 | - | 7,635 |
| Feb 26, 2026 | 2.96 | 3.00 | 2.96 | 3.00 | 3.00 | - | 8,000 |
| Feb 25, 2026 | 3.00 | 3.00 | 2.98 | 3.00 | 3.00 | - | 3,612 |
| Feb 24, 2026 | 3.00 | 3.00 | 2.94 | 3.00 | 3.00 | - | 22,405 |
| Feb 23, 2026 | 3.00 | 3.00 | 2.96 | 3.00 | 3.00 | - | 20,337 |
| Feb 20, 2026 | 3.04 | 3.04 | 2.96 | 3.00 | 3.00 | -1.32% | 60,700 |
| Feb 19, 2026 | 3.04 | 3.06 | 3.00 | 3.04 | 3.04 | - | 49,912 |
| Feb 18, 2026 | 3.06 | 3.08 | 3.00 | 3.04 | 3.04 | - | 80,705 |
| Feb 17, 2026 | 3.02 | 3.14 | 3.00 | 3.04 | 3.04 | 0.66% | 214,702 |
| Feb 16, 2026 | 3.00 | 3.12 | 3.00 | 3.02 | 3.02 | 0.67% | 198,009 |
| Feb 13, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 24,900 |
| Feb 12, 2026 | 2.98 | 3.00 | 2.96 | 3.00 | 3.00 | - | 22,701 |
| Feb 11, 2026 | 3.02 | 3.02 | 2.98 | 3.00 | 3.00 | - | 14,600 |
| Feb 10, 2026 | 3.02 | 3.02 | 2.98 | 3.00 | 3.00 | - | 15,100 |
| Feb 9, 2026 | 3.00 | 3.02 | 2.98 | 3.00 | 3.00 | - | 8,552 |
| Feb 6, 2026 | 3.00 | 3.00 | 2.98 | 3.00 | 3.00 | -0.66% | 3,400 |
| Feb 5, 2026 | 3.02 | 3.02 | 3.00 | 3.02 | 3.02 | - | 7,600 |
| Feb 4, 2026 | 3.02 | 3.02 | 3.00 | 3.02 | 3.02 | - | 5,100 |
| Feb 3, 2026 | 3.04 | 3.04 | 3.00 | 3.02 | 3.02 | 0.67% | 7,949 |
| Feb 2, 2026 | 3.04 | 3.06 | 3.00 | 3.00 | 3.00 | -1.32% | 17,300 |
| Jan 30, 2026 | 3.06 | 3.08 | 3.00 | 3.04 | 3.04 | - | 9,300 |
| Jan 29, 2026 | 2.94 | 3.12 | 2.94 | 3.04 | 3.04 | 3.40% | 80,521 |
| Jan 28, 2026 | 2.92 | 2.94 | 2.92 | 2.94 | 2.94 | -0.68% | 11,502 |
| Jan 27, 2026 | 3.04 | 3.04 | 2.88 | 2.96 | 2.96 | -2.63% | 73,112 |
| Jan 26, 2026 | 3.14 | 3.14 | 3.00 | 3.04 | 3.04 | -3.18% | 43,915 |
| Jan 23, 2026 | 3.06 | 3.16 | 3.00 | 3.14 | 3.14 | 2.61% | 73,600 |
| Jan 22, 2026 | 3.06 | 3.08 | 3.06 | 3.06 | 3.06 | - | 17,202 |
| Jan 21, 2026 | 3.06 | 3.06 | 3.02 | 3.06 | 3.06 | - | 22,501 |
| Jan 20, 2026 | 3.08 | 3.08 | 3.06 | 3.06 | 3.06 | -0.65% | 801 |
| Jan 19, 2026 | 3.06 | 3.08 | 3.06 | 3.08 | 3.08 | 0.65% | 6,510 |
| Jan 16, 2026 | 3.06 | 3.08 | 3.00 | 3.06 | 3.06 | - | 38,854 |
| Jan 15, 2026 | 3.06 | 3.08 | 3.00 | 3.06 | 3.06 | - | 20,000 |
| Jan 14, 2026 | 3.08 | 3.08 | 3.02 | 3.06 | 3.06 | - | 2,700 |
| Jan 13, 2026 | 3.06 | 3.06 | 3.04 | 3.06 | 3.06 | - | 3,600 |
| Jan 12, 2026 | 3.08 | 3.08 | 3.02 | 3.06 | 3.06 | -0.65% | 28,914 |
| Jan 9, 2026 | 3.08 | 3.08 | 3.02 | 3.08 | 3.08 | - | 17,300 |
| Jan 8, 2026 | 3.08 | 3.08 | 3.02 | 3.08 | 3.08 | 0.65% | 6,062 |
| Jan 7, 2026 | 3.08 | 3.10 | 3.04 | 3.06 | 3.06 | -0.65% | 9,650 |
| Jan 6, 2026 | 3.10 | 3.10 | 3.00 | 3.08 | 3.08 | - | 40,800 |
| Jan 5, 2026 | 3.08 | 3.08 | 3.06 | 3.08 | 3.08 | 0.65% | 4,500 |
| Dec 30, 2025 | 3.06 | 3.06 | 3.00 | 3.06 | 3.06 | - | 14,825 |
| Dec 29, 2025 | 3.04 | 3.06 | 3.04 | 3.06 | 3.06 | - | 405 |
| Dec 26, 2025 | 3.06 | 3.06 | 3.04 | 3.06 | 3.06 | -0.65% | 11,002 |
| Dec 25, 2025 | 3.10 | 3.10 | 3.00 | 3.08 | 3.08 | - | 29,100 |
| Dec 24, 2025 | 3.12 | 3.14 | 3.02 | 3.08 | 3.08 | -1.28% | 109,340 |
| Dec 23, 2025 | 3.12 | 3.12 | 3.10 | 3.12 | 3.12 | - | 4,600 |
| Dec 22, 2025 | 3.10 | 3.14 | 3.10 | 3.12 | 3.12 | - | 2,201 |
| Dec 19, 2025 | 3.12 | 3.12 | 3.10 | 3.12 | 3.12 | -0.64% | 8,330 |
| Dec 18, 2025 | 3.12 | 3.14 | 3.12 | 3.14 | 3.14 | 0.64% | 10,100 |
| Dec 17, 2025 | 3.12 | 3.14 | 3.04 | 3.12 | 3.12 | -0.64% | 15,400 |
| Dec 16, 2025 | 3.18 | 3.18 | 3.12 | 3.14 | 3.14 | - | 2,300 |
| Dec 15, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | 7,900 |
| Dec 12, 2025 | 3.10 | 3.14 | 3.06 | 3.14 | 3.14 | 1.29% | 40,900 |
| Dec 11, 2025 | 3.12 | 3.12 | 3.06 | 3.10 | 3.10 | -1.27% | 8,708 |
| Dec 9, 2025 | 3.16 | 3.16 | 3.12 | 3.14 | 3.14 | - | 6,507 |
| Dec 8, 2025 | 3.10 | 3.18 | 3.10 | 3.14 | 3.14 | -1.26% | 32,300 |
| Dec 4, 2025 | 3.20 | 3.26 | 3.06 | 3.18 | 3.18 | -0.63% | 50,013 |
| Dec 3, 2025 | 3.38 | 3.38 | 3.18 | 3.20 | 3.20 | -5.33% | 101,176 |
| Dec 2, 2025 | 3.50 | 3.50 | 3.14 | 3.38 | 3.38 | -5.06% | 278,743 |
| Dec 1, 2025 | 3.60 | 3.60 | 3.18 | 3.56 | 3.56 | -1.11% | 379,066 |
| Nov 28, 2025 | 3.64 | 3.64 | 3.60 | 3.60 | 3.60 | -1.10% | 4,110 |
| Nov 27, 2025 | 3.66 | 3.66 | 3.64 | 3.64 | 3.64 | -0.55% | 4,400 |
| Nov 26, 2025 | 3.64 | 3.66 | 3.64 | 3.66 | 3.66 | - | 1,200 |
| Nov 25, 2025 | 3.66 | 3.66 | 3.64 | 3.66 | 3.66 | - | 2,300 |
| Nov 24, 2025 | 3.64 | 3.66 | 3.64 | 3.66 | 3.66 | 0.55% | 3,000 |
| Nov 21, 2025 | 3.66 | 3.66 | 3.62 | 3.64 | 3.64 | 1.68% | 20,500 |
| Nov 20, 2025 | 3.66 | 3.66 | 3.58 | 3.58 | 3.58 | - | 18,800 |
| Nov 19, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.56% | 21,500 |
| Nov 18, 2025 | 3.60 | 3.60 | 3.56 | 3.56 | 3.56 | - | 21,202 |
| Nov 17, 2025 | 3.64 | 3.64 | 3.46 | 3.56 | 3.56 | - | 19,122 |
| Nov 14, 2025 | 3.66 | 3.68 | 3.56 | 3.56 | 3.56 | -2.73% | 52,529 |
| Nov 13, 2025 | 3.72 | 3.72 | 3.62 | 3.66 | 3.66 | -1.08% | 29,905 |
| Nov 12, 2025 | 3.76 | 3.76 | 3.60 | 3.70 | 3.70 | -0.54% | 64,211 |
| Nov 11, 2025 | 3.72 | 3.72 | 3.70 | 3.72 | 3.72 | -1.59% | 35,114 |
| Nov 10, 2025 | 3.82 | 3.82 | 3.72 | 3.78 | 3.78 | -1.56% | 65,100 |
| Nov 7, 2025 | 3.82 | 3.84 | 3.72 | 3.84 | 3.84 | - | 50,400 |
| Nov 6, 2025 | 3.80 | 3.84 | 3.78 | 3.84 | 3.84 | - | 21,100 |
| Nov 5, 2025 | 3.82 | 3.84 | 3.80 | 3.84 | 3.84 | - | 400 |
| Nov 4, 2025 | 3.84 | 3.84 | 3.80 | 3.84 | 3.84 | - | 3,100 |
| Nov 3, 2025 | 3.86 | 3.86 | 3.80 | 3.84 | 3.84 | 1.05% | 27,400 |
| Oct 31, 2025 | 3.82 | 3.88 | 3.80 | 3.80 | 3.80 | - | 24,810 |
| Oct 30, 2025 | 3.82 | 3.86 | 3.80 | 3.80 | 3.80 | - | 32,100 |
| Oct 29, 2025 | 3.86 | 3.86 | 3.78 | 3.80 | 3.80 | -1.04% | 53,800 |
| Oct 28, 2025 | 3.80 | 3.84 | 3.76 | 3.84 | 3.84 | 0.52% | 51,501 |
| Oct 27, 2025 | 3.96 | 4.02 | 3.48 | 3.82 | 3.82 | -1.55% | 69,243 |
| Oct 24, 2025 | 3.86 | 3.90 | 3.82 | 3.88 | 3.88 | -1.52% | 42,919 |
| Oct 22, 2025 | 3.92 | 3.94 | 3.88 | 3.94 | 3.94 | 0.51% | 15,203 |
| Oct 21, 2025 | 3.90 | 3.98 | 3.88 | 3.92 | 3.92 | -1.01% | 6,818 |
| Oct 20, 2025 | 3.96 | 3.98 | 3.94 | 3.96 | 3.96 | 0.51% | 30,600 |
| Oct 17, 2025 | 3.96 | 3.96 | 3.92 | 3.94 | 3.94 | -0.51% | 8,905 |
| Oct 16, 2025 | 3.98 | 3.98 | 3.82 | 3.96 | 3.96 | 0.51% | 6,000 |
| Oct 15, 2025 | 3.86 | 3.94 | 3.82 | 3.94 | 3.94 | 2.60% | 7,503 |
| Oct 14, 2025 | 3.96 | 3.98 | 3.80 | 3.84 | 3.84 | -4.48% | 48,600 |
| Oct 10, 2025 | 4.08 | 4.08 | 4.00 | 4.02 | 4.02 | - | 2,705 |
| Oct 9, 2025 | 4.06 | 4.06 | 3.98 | 4.02 | 4.02 | -1.47% | 8,600 |