Thailand - Delayed Quote THB
Ekachai Medical Care Public Company Limited (EKH.BK)
As of 12:28 PM GMT+7. Market Open.
Currency in THB Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 6.50 | 6.55 | 6.45 | 6.50 | 6.50 | 129,862 |
| Nov 14, 2024 | 6.55 | 6.65 | 6.45 | 6.45 | 6.45 | 1,130,300 |
| Nov 13, 2024 | 6.55 | 6.60 | 6.55 | 6.60 | 6.60 | 247,600 |
| Nov 12, 2024 | 6.60 | 6.65 | 6.55 | 6.60 | 6.60 | 509,400 |
| Nov 11, 2024 | 6.55 | 6.65 | 6.55 | 6.60 | 6.60 | 797,300 |
| Nov 8, 2024 | 6.60 | 6.65 | 6.55 | 6.65 | 6.65 | 294,700 |
| Nov 7, 2024 | 6.65 | 6.65 | 6.55 | 6.65 | 6.65 | 574,600 |
| Nov 6, 2024 | 6.65 | 6.70 | 6.55 | 6.60 | 6.60 | 639,400 |
| Nov 5, 2024 | 6.75 | 6.75 | 6.65 | 6.65 | 6.65 | 1,035,200 |
| Nov 4, 2024 | 6.70 | 6.75 | 6.65 | 6.75 | 6.75 | 1,044,300 |
| Nov 1, 2024 | 6.60 | 6.70 | 6.60 | 6.70 | 6.70 | 598,100 |
| Oct 31, 2024 | 6.65 | 6.70 | 6.65 | 6.70 | 6.70 | 359,300 |
| Oct 30, 2024 | 6.65 | 6.65 | 6.60 | 6.65 | 6.65 | 511,800 |
| Oct 29, 2024 | 6.65 | 6.70 | 6.65 | 6.65 | 6.65 | 506,600 |
| Oct 28, 2024 | 6.65 | 6.70 | 6.60 | 6.65 | 6.65 | 754,600 |
| Oct 25, 2024 | 6.60 | 6.70 | 6.55 | 6.65 | 6.65 | 1,242,300 |
| Oct 24, 2024 | 6.55 | 6.65 | 6.55 | 6.55 | 6.55 | 798,100 |
| Oct 22, 2024 | 6.50 | 6.55 | 6.50 | 6.50 | 6.50 | 982,100 |
| Oct 21, 2024 | 6.45 | 6.55 | 6.45 | 6.50 | 6.50 | 1,213,000 |
| Oct 18, 2024 | 6.50 | 6.60 | 6.40 | 6.45 | 6.45 | 3,096,300 |
| Oct 17, 2024 | 6.55 | 6.60 | 6.50 | 6.50 | 6.50 | 2,000,600 |
| Oct 16, 2024 | 6.55 | 6.60 | 6.50 | 6.50 | 6.50 | 2,426,800 |
| Oct 15, 2024 | 6.70 | 6.70 | 6.55 | 6.65 | 6.65 | 1,287,400 |
| Oct 11, 2024 | 6.70 | 6.75 | 6.65 | 6.75 | 6.75 | 769,500 |
| Oct 10, 2024 | 6.70 | 6.75 | 6.65 | 6.70 | 6.70 | 721,300 |
| Oct 9, 2024 | 6.70 | 6.75 | 6.65 | 6.70 | 6.70 | 701,800 |
| Oct 8, 2024 | 6.65 | 6.70 | 6.60 | 6.70 | 6.70 | 587,000 |
| Oct 7, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| Oct 4, 2024 | 6.60 | 6.65 | 6.55 | 6.60 | 6.60 | 799,200 |
| Oct 3, 2024 | 6.55 | 6.65 | 6.55 | 6.60 | 6.60 | 534,400 |
| Oct 2, 2024 | 6.60 | 6.65 | 6.55 | 6.55 | 6.55 | 2,106,900 |
| Oct 1, 2024 | 6.65 | 6.65 | 6.55 | 6.60 | 6.60 | 744,700 |
| Sep 30, 2024 | 6.60 | 6.65 | 6.60 | 6.65 | 6.65 | 252,800 |
| Sep 27, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| Sep 26, 2024 | 6.70 | 6.75 | 6.65 | 6.70 | 6.70 | 929,400 |
| Sep 25, 2024 | 6.65 | 6.70 | 6.60 | 6.65 | 6.65 | 522,100 |
| Sep 24, 2024 | 6.60 | 6.65 | 6.60 | 6.65 | 6.65 | 550,100 |
| Sep 23, 2024 | 6.65 | 6.75 | 6.60 | 6.65 | 6.65 | 1,830,300 |
| Sep 20, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Sep 19, 2024 | 6.75 | 6.80 | 6.65 | 6.80 | 6.80 | 909,800 |
| Sep 18, 2024 | 6.80 | 6.85 | 6.65 | 6.75 | 6.75 | 1,153,200 |
| Sep 17, 2024 | 6.80 | 6.85 | 6.75 | 6.80 | 6.80 | 961,600 |
| Sep 16, 2024 | 6.70 | 6.80 | 6.65 | 6.75 | 6.75 | 584,900 |
| Sep 13, 2024 | 6.65 | 6.80 | 6.65 | 6.70 | 6.70 | 724,500 |
| Sep 12, 2024 | 6.70 | 6.75 | 6.65 | 6.70 | 6.70 | 494,400 |
| Sep 11, 2024 | 6.75 | 6.85 | 6.65 | 6.65 | 6.65 | 915,700 |
| Sep 10, 2024 | 6.85 | 6.90 | 6.80 | 6.80 | 6.80 | 726,600 |
| Sep 9, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| Sep 6, 2024 | 6.80 | 6.95 | 6.75 | 6.85 | 6.85 | 1,760,500 |
| Sep 5, 2024 | 6.75 | 6.80 | 6.70 | 6.75 | 6.75 | 612,200 |
| Sep 4, 2024 | 6.70 | 6.75 | 6.65 | 6.70 | 6.70 | 226,300 |
| Sep 3, 2024 | 6.70 | 6.75 | 6.65 | 6.70 | 6.70 | 273,000 |
| Sep 2, 2024 | 6.80 | 6.80 | 6.65 | 6.65 | 6.65 | 380,700 |
| Aug 30, 2024 | 6.60 | 6.80 | 6.60 | 6.80 | 6.80 | 1,336,000 |
| Aug 29, 2024 | 0.28 Dividend | |||||
| Aug 29, 2024 | 6.70 | 6.70 | 6.55 | 6.65 | 6.65 | 2,036,600 |
| Aug 28, 2024 | 7.00 | 7.00 | 6.90 | 7.00 | 6.72 | 1,263,600 |
| Aug 27, 2024 | 7.00 | 7.00 | 6.90 | 6.95 | 6.67 | 1,280,400 |
| Aug 26, 2024 | 6.95 | 7.00 | 6.90 | 6.95 | 6.67 | 1,798,400 |
| Aug 23, 2024 | 6.85 | 6.95 | 6.85 | 6.90 | 6.62 | 1,680,800 |
| Aug 22, 2024 | 6.85 | 6.90 | 6.80 | 6.85 | 6.58 | 1,805,000 |
| Aug 21, 2024 | 6.80 | 6.85 | 6.80 | 6.85 | 6.58 | 1,182,900 |
| Aug 20, 2024 | 6.70 | 6.80 | 6.70 | 6.80 | 6.53 | 445,300 |
| Aug 19, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.43 | - |
| Aug 16, 2024 | 6.70 | 6.75 | 6.65 | 6.70 | 6.43 | 1,067,400 |
| Aug 15, 2024 | 6.75 | 6.80 | 6.65 | 6.70 | 6.43 | 1,157,200 |
| Aug 14, 2024 | 6.55 | 6.65 | 6.55 | 6.65 | 6.38 | 320,100 |
| Aug 13, 2024 | 6.55 | 6.60 | 6.50 | 6.55 | 6.29 | 598,000 |
| Aug 9, 2024 | 6.50 | 6.60 | 6.45 | 6.55 | 6.29 | 521,200 |
| Aug 8, 2024 | 6.40 | 6.50 | 6.40 | 6.50 | 6.24 | 358,500 |
| Aug 7, 2024 | 6.40 | 6.45 | 6.40 | 6.40 | 6.14 | 404,100 |
| Aug 6, 2024 | 6.40 | 6.40 | 6.35 | 6.40 | 6.14 | 359,300 |
| Aug 5, 2024 | 6.45 | 6.45 | 6.30 | 6.35 | 6.10 | 766,700 |
| Aug 2, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.34 | - |
| Aug 1, 2024 | 6.65 | 6.70 | 6.50 | 6.60 | 6.34 | 609,400 |
| Jul 31, 2024 | 6.40 | 6.70 | 6.40 | 6.65 | 6.38 | 2,565,800 |
| Jul 30, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.10 | - |
| Jul 26, 2024 | 6.40 | 6.40 | 6.25 | 6.35 | 6.10 | 2,007,700 |
| Jul 25, 2024 | 6.50 | 6.55 | 6.20 | 6.35 | 6.10 | 3,487,300 |
| Jul 24, 2024 | 6.55 | 6.60 | 6.50 | 6.60 | 6.34 | 1,935,000 |
| Jul 23, 2024 | 6.70 | 6.70 | 6.50 | 6.55 | 6.29 | 1,834,300 |
| Jul 19, 2024 | 6.80 | 6.80 | 6.65 | 6.65 | 6.38 | 2,000,400 |
| Jul 18, 2024 | 6.85 | 6.85 | 6.75 | 6.80 | 6.53 | 1,458,000 |
| Jul 17, 2024 | 6.70 | 6.90 | 6.70 | 6.80 | 6.53 | 2,348,700 |
| Jul 16, 2024 | 6.80 | 6.85 | 6.65 | 6.70 | 6.43 | 2,590,100 |
| Jul 15, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.58 | - |
| Jul 12, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.58 | - |
| Jul 11, 2024 | 6.85 | 6.85 | 6.75 | 6.85 | 6.58 | 1,605,700 |
| Jul 10, 2024 | 6.85 | 6.95 | 6.80 | 6.85 | 6.58 | 845,700 |
| Jul 9, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.58 | - |
| Jul 8, 2024 | 6.85 | 6.95 | 6.85 | 6.85 | 6.58 | 401,800 |
| Jul 5, 2024 | 6.80 | 6.90 | 6.70 | 6.90 | 6.62 | 2,159,100 |
| Jul 4, 2024 | 6.85 | 6.85 | 6.75 | 6.85 | 6.58 | 1,824,500 |
| Jul 3, 2024 | 6.80 | 6.85 | 6.75 | 6.75 | 6.48 | 1,542,100 |
| Jul 2, 2024 | 6.80 | 6.85 | 6.80 | 6.85 | 6.58 | 854,900 |
| Jul 1, 2024 | 7.00 | 7.00 | 6.80 | 6.85 | 6.58 | 1,029,800 |
| Jun 28, 2024 | 7.00 | 7.05 | 6.80 | 7.00 | 6.72 | 2,720,200 |
| Jun 27, 2024 | 6.85 | 7.05 | 6.80 | 7.00 | 6.72 | 5,803,000 |
| Jun 26, 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.67 | - |
| Jun 25, 2024 | 6.90 | 6.95 | 6.85 | 6.95 | 6.67 | 3,394,500 |
| Jun 24, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.62 | - |
| Jun 21, 2024 | 6.80 | 6.90 | 6.75 | 6.90 | 6.62 | 3,596,200 |
| Jun 20, 2024 | 6.75 | 6.85 | 6.75 | 6.80 | 6.53 | 583,300 |
| Jun 19, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.34 | - |
| Jun 18, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.34 | - |
| Jun 17, 2024 | 6.80 | 6.80 | 6.60 | 6.60 | 6.34 | 1,628,800 |
| Jun 14, 2024 | 6.85 | 6.85 | 6.75 | 6.80 | 6.53 | 1,825,700 |
| Jun 13, 2024 | 6.95 | 6.95 | 6.80 | 6.85 | 6.58 | 1,887,800 |
| Jun 12, 2024 | 6.90 | 6.90 | 6.85 | 6.90 | 6.62 | 374,800 |
| Jun 11, 2024 | 7.00 | 7.00 | 6.80 | 6.85 | 6.58 | 2,419,000 |
| Jun 10, 2024 | 7.20 | 7.20 | 7.00 | 7.00 | 6.72 | 2,290,300 |
| Jun 7, 2024 | 7.20 | 7.20 | 7.10 | 7.15 | 6.86 | 1,164,000 |
| Jun 6, 2024 | 7.25 | 7.25 | 7.15 | 7.20 | 6.91 | 278,600 |
| Jun 5, 2024 | 7.20 | 7.20 | 7.15 | 7.20 | 6.91 | 588,100 |
| Jun 4, 2024 | 7.15 | 7.20 | 7.10 | 7.15 | 6.86 | 1,058,100 |
| May 31, 2024 | 7.20 | 7.20 | 7.15 | 7.15 | 6.86 | 315,300 |
| May 30, 2024 | 7.20 | 7.25 | 7.15 | 7.15 | 6.86 | 1,030,900 |
| May 29, 2024 | 7.20 | 7.25 | 7.20 | 7.25 | 6.96 | 123,900 |
| May 28, 2024 | 7.30 | 7.30 | 7.20 | 7.20 | 6.91 | 1,311,200 |
| May 27, 2024 | 7.35 | 7.35 | 7.25 | 7.30 | 7.01 | 1,258,300 |
| May 24, 2024 | 7.35 | 7.55 | 7.25 | 7.25 | 6.96 | 2,433,600 |
| May 23, 2024 | 7.30 | 7.35 | 7.25 | 7.25 | 6.96 | 698,600 |
| May 21, 2024 | 7.30 | 7.30 | 7.25 | 7.30 | 7.01 | 368,500 |
| May 20, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 6.91 | - |
| May 17, 2024 | 7.25 | 7.25 | 7.15 | 7.20 | 6.91 | 1,206,300 |
| May 16, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 6.86 | - |
| May 15, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 6.86 | - |
| May 14, 2024 | 7.15 | 7.25 | 7.15 | 7.15 | 6.86 | 801,300 |
| May 13, 2024 | 7.20 | 7.25 | 7.15 | 7.15 | 6.86 | 1,800,900 |
| May 10, 2024 | 7.40 | 7.40 | 7.20 | 7.25 | 6.96 | 1,633,800 |
| May 9, 2024 | 7.35 | 7.40 | 7.35 | 7.35 | 7.06 | 305,800 |
| May 8, 2024 | 7.50 | 7.50 | 7.35 | 7.35 | 7.06 | 887,300 |
| May 7, 2024 | 0.30 Dividend | |||||
| May 7, 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.31 | - |
| May 7, 2024 | 41:40 Stock Splits | |||||
| May 3, 2024 | 7.66 | 7.71 | 7.56 | 7.61 | 7.02 | 1,538,217 |
| May 2, 2024 | 7.56 | 7.66 | 7.56 | 7.61 | 7.02 | 796,425 |
| Apr 30, 2024 | 7.46 | 7.56 | 7.46 | 7.56 | 6.97 | 225,295 |
| Apr 29, 2024 | 7.56 | 7.56 | 7.46 | 7.46 | 6.88 | 243,950 |
| Apr 26, 2024 | 7.51 | 7.61 | 7.51 | 7.56 | 6.97 | 507,272 |
| Apr 25, 2024 | 7.46 | 7.51 | 7.41 | 7.51 | 6.93 | 636,217 |
| Apr 24, 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 6.79 | - |
| Apr 23, 2024 | 7.66 | 7.66 | 7.37 | 7.37 | 6.79 | 501,635 |
| Apr 22, 2024 | 7.22 | 7.27 | 7.22 | 7.22 | 6.66 | 1,276,945 |
| Apr 19, 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 6.75 | - |
| Apr 18, 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 6.75 | - |
| Apr 17, 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 6.75 | - |
| Apr 11, 2024 | 7.41 | 7.46 | 7.32 | 7.32 | 6.75 | 904,562 |
| Apr 10, 2024 | 7.46 | 7.46 | 7.41 | 7.41 | 6.84 | 694,335 |
| Apr 9, 2024 | 7.46 | 7.51 | 7.41 | 7.46 | 6.88 | 584,455 |
| Apr 5, 2024 | 7.46 | 7.51 | 7.41 | 7.41 | 6.84 | 589,375 |
| Apr 4, 2024 | 7.51 | 7.56 | 7.46 | 7.46 | 6.88 | 323,182 |
| Apr 3, 2024 | 7.56 | 7.61 | 7.46 | 7.51 | 6.93 | 6,812,355 |
| Apr 2, 2024 | 7.56 | 7.66 | 7.56 | 7.56 | 6.97 | 347,680 |
| Apr 1, 2024 | 7.56 | 7.66 | 7.51 | 7.56 | 6.97 | 913,890 |
| Mar 29, 2024 | 7.56 | 7.61 | 7.51 | 7.51 | 6.93 | 384,682 |
| Mar 28, 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 6.97 | - |
| Mar 27, 2024 | 7.51 | 7.56 | 7.51 | 7.56 | 6.97 | 151,187 |
| Mar 26, 2024 | 7.51 | 7.56 | 7.46 | 7.51 | 6.93 | 611,515 |
| Mar 25, 2024 | 7.61 | 7.66 | 7.51 | 7.56 | 6.97 | 633,757 |
| Mar 22, 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.02 | - |
| Mar 21, 2024 | 7.61 | 7.66 | 7.56 | 7.61 | 7.02 | 653,232 |
| Mar 20, 2024 | 7.66 | 7.66 | 7.61 | 7.61 | 7.02 | 679,062 |
| Mar 19, 2024 | 7.66 | 7.66 | 7.61 | 7.66 | 7.06 | 229,702 |
| Mar 18, 2024 | 7.66 | 7.71 | 7.61 | 7.61 | 7.02 | 441,980 |
| Mar 15, 2024 | 7.61 | 7.76 | 7.56 | 7.66 | 7.06 | 1,585,982 |
| Mar 14, 2024 | 7.51 | 7.61 | 7.46 | 7.61 | 7.02 | 1,128,422 |
| Mar 13, 2024 | 7.37 | 7.56 | 7.37 | 7.46 | 6.88 | 10,568,057 |
| Mar 12, 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 6.75 | - |
| Mar 11, 2024 | 7.37 | 7.37 | 7.32 | 7.32 | 6.75 | 419,532 |
| Mar 8, 2024 | 7.32 | 7.37 | 7.32 | 7.37 | 6.79 | 548,272 |
| Mar 7, 2024 | 7.32 | 7.37 | 7.22 | 7.27 | 6.70 | 1,156,610 |
| Mar 6, 2024 | 7.37 | 7.41 | 7.17 | 7.27 | 6.70 | 3,991,555 |
| Mar 5, 2024 | 7.37 | 7.41 | 7.32 | 7.32 | 6.75 | 392,267 |
| Mar 4, 2024 | 7.41 | 7.46 | 7.37 | 7.41 | 6.84 | 728,877 |
| Mar 1, 2024 | 7.41 | 7.46 | 7.32 | 7.37 | 6.79 | 1,922,182 |
| Feb 29, 2024 | 7.61 | 7.66 | 7.46 | 7.51 | 6.93 | 1,429,772 |
| Feb 28, 2024 | 7.61 | 7.66 | 7.51 | 7.61 | 7.02 | 1,187,565 |
| Feb 27, 2024 | 7.46 | 7.61 | 7.41 | 7.61 | 7.02 | 1,055,955 |
| Feb 23, 2024 | 7.46 | 7.51 | 7.41 | 7.41 | 6.84 | 349,320 |
| Feb 22, 2024 | 7.46 | 7.51 | 7.37 | 7.46 | 6.88 | 705,712 |
| Feb 21, 2024 | 7.37 | 7.56 | 7.37 | 7.41 | 6.84 | 3,747,092 |
| Feb 20, 2024 | 7.32 | 7.41 | 7.32 | 7.37 | 6.79 | 520,085 |
| Feb 19, 2024 | 7.32 | 7.37 | 7.32 | 7.32 | 6.75 | 267,730 |
| Feb 16, 2024 | 7.41 | 7.41 | 7.27 | 7.37 | 6.79 | 690,440 |
| Feb 15, 2024 | 7.37 | 7.41 | 7.32 | 7.41 | 6.84 | 285,872 |
| Feb 14, 2024 | 7.27 | 7.41 | 7.27 | 7.37 | 6.79 | 454,587 |
| Feb 13, 2024 | 7.27 | 7.37 | 7.27 | 7.27 | 6.70 | 389,910 |
| Feb 12, 2024 | 7.32 | 7.32 | 7.27 | 7.27 | 6.70 | 349,627 |
| Feb 9, 2024 | 7.32 | 7.32 | 7.27 | 7.32 | 6.75 | 62,115 |
| Feb 8, 2024 | 7.37 | 7.37 | 7.27 | 7.32 | 6.75 | 233,700 |
| Feb 7, 2024 | 7.37 | 7.37 | 7.27 | 7.32 | 6.75 | 210,227 |
| Feb 6, 2024 | 7.37 | 7.41 | 7.27 | 7.32 | 6.75 | 311,600 |
| Feb 5, 2024 | 7.27 | 7.37 | 7.22 | 7.37 | 6.79 | 741,075 |
| Feb 2, 2024 | 7.32 | 7.37 | 7.17 | 7.27 | 6.70 | 1,885,487 |
| Feb 1, 2024 | 7.27 | 7.32 | 7.27 | 7.27 | 6.70 | 241,387 |
| Jan 31, 2024 | 7.22 | 7.32 | 7.22 | 7.32 | 6.75 | 660,510 |
| Jan 30, 2024 | 7.32 | 7.37 | 7.22 | 7.22 | 6.66 | 1,907,730 |
| Jan 29, 2024 | 7.37 | 7.41 | 7.32 | 7.37 | 6.79 | 380,070 |
| Jan 26, 2024 | 7.41 | 7.41 | 7.32 | 7.37 | 6.79 | 535,767 |
| Jan 25, 2024 | 7.41 | 7.41 | 7.32 | 7.37 | 6.79 | 438,392 |
| Jan 24, 2024 | 7.27 | 7.41 | 7.27 | 7.41 | 6.84 | 657,025 |
| Jan 23, 2024 | 7.37 | 7.37 | 7.27 | 7.32 | 6.75 | 697,820 |
| Jan 22, 2024 | 7.32 | 7.37 | 7.27 | 7.32 | 6.75 | 272,855 |
| Jan 19, 2024 | 7.37 | 7.37 | 7.27 | 7.32 | 6.75 | 346,142 |
| Jan 18, 2024 | 7.27 | 7.32 | 7.27 | 7.32 | 6.75 | 314,060 |
| Jan 17, 2024 | 7.41 | 7.41 | 7.27 | 7.27 | 6.70 | 1,273,255 |
| Jan 16, 2024 | 7.41 | 7.41 | 7.32 | 7.37 | 6.79 | 709,607 |
| Jan 15, 2024 | 7.51 | 7.56 | 7.37 | 7.37 | 6.79 | 628,120 |
| Jan 12, 2024 | 7.41 | 7.51 | 7.37 | 7.46 | 6.88 | 759,217 |
| Jan 11, 2024 | 7.32 | 7.46 | 7.32 | 7.46 | 6.88 | 1,938,480 |
| Jan 10, 2024 | 7.22 | 7.32 | 7.17 | 7.32 | 6.75 | 1,765,870 |
| Jan 9, 2024 | 7.27 | 7.32 | 7.17 | 7.22 | 6.66 | 575,435 |
| Jan 8, 2024 | 7.32 | 7.32 | 7.17 | 7.27 | 6.70 | 551,245 |
| Jan 5, 2024 | 7.37 | 7.41 | 7.27 | 7.32 | 6.75 | 554,525 |
| Jan 4, 2024 | 7.32 | 7.37 | 7.22 | 7.37 | 6.79 | 703,662 |
| Jan 3, 2024 | 7.27 | 7.37 | 7.27 | 7.32 | 6.75 | 747,942 |
| Dec 28, 2023 | 7.25 | 7.30 | 7.20 | 7.30 | 6.73 | 491,800 |
| Dec 27, 2023 | 7.20 | 7.30 | 7.20 | 7.25 | 6.69 | 563,400 |
| Dec 26, 2023 | 7.25 | 7.25 | 7.20 | 7.20 | 6.64 | 302,700 |
| Dec 25, 2023 | 7.25 | 7.25 | 7.20 | 7.20 | 6.64 | 236,300 |
| Dec 22, 2023 | 7.30 | 7.35 | 7.20 | 7.25 | 6.69 | 713,900 |
| Dec 21, 2023 | 7.25 | 7.35 | 7.20 | 7.30 | 6.73 | 671,100 |
| Dec 20, 2023 | 7.30 | 7.40 | 7.25 | 7.25 | 6.69 | 834,600 |
| Dec 19, 2023 | 7.20 | 7.35 | 7.20 | 7.30 | 6.73 | 855,900 |
| Dec 18, 2023 | 7.20 | 7.25 | 7.15 | 7.20 | 6.64 | 459,600 |
| Dec 15, 2023 | 7.20 | 7.25 | 7.15 | 7.20 | 6.64 | 1,028,600 |
| Dec 14, 2023 | 7.30 | 7.30 | 7.20 | 7.20 | 6.64 | 534,600 |
| Dec 13, 2023 | 7.30 | 7.30 | 7.20 | 7.20 | 6.64 | 1,487,600 |
| Dec 12, 2023 | 7.30 | 7.40 | 7.30 | 7.30 | 6.73 | 625,300 |
| Dec 8, 2023 | 7.30 | 7.40 | 7.30 | 7.35 | 6.78 | 757,800 |
| Dec 7, 2023 | 7.25 | 7.35 | 7.20 | 7.30 | 6.73 | 802,000 |
| Dec 6, 2023 | 7.20 | 7.30 | 7.20 | 7.25 | 6.69 | 528,900 |
| Dec 4, 2023 | 7.30 | 7.30 | 7.10 | 7.15 | 6.59 | 2,061,900 |
| Dec 1, 2023 | 7.35 | 7.40 | 7.25 | 7.30 | 6.73 | 809,700 |
| Nov 30, 2023 | 7.45 | 7.45 | 7.35 | 7.35 | 6.78 | 238,800 |
| Nov 29, 2023 | 7.45 | 7.45 | 7.35 | 7.40 | 6.82 | 529,300 |
| Nov 28, 2023 | 7.40 | 7.50 | 7.35 | 7.45 | 6.87 | 301,200 |
| Nov 27, 2023 | 7.40 | 7.45 | 7.35 | 7.40 | 6.82 | 304,000 |
| Nov 24, 2023 | 7.45 | 7.45 | 7.35 | 7.40 | 6.82 | 1,628,500 |
| Nov 23, 2023 | 7.50 | 7.50 | 7.40 | 7.45 | 6.87 | 766,600 |
| Nov 22, 2023 | 7.50 | 7.50 | 7.40 | 7.50 | 6.92 | 908,100 |
| Nov 21, 2023 | 7.55 | 7.55 | 7.40 | 7.50 | 6.92 | 1,189,300 |
| Nov 20, 2023 | 7.60 | 7.60 | 7.45 | 7.55 | 6.96 | 1,053,800 |
| Nov 17, 2023 | 7.55 | 7.60 | 7.50 | 7.60 | 7.01 | 602,600 |
| Nov 16, 2023 | 7.65 | 7.65 | 7.50 | 7.55 | 6.96 | 583,000 |
| Nov 15, 2023 | 7.60 | 7.65 | 7.55 | 7.65 | 7.05 | 600,700 |
Related Tickers
WPH.BK Wattanapat Hospital Trang Public Company Limited
10.70
-0.93%
TRP.BK TRP_AESTHETIC CONNECT
9.20
-0.54%
TNH.BK Thai Nakarin Hospital Public Company Limited
36.50
0.00%
KTMS.BK KT Medical Service Public Company Limited
2.2400
0.00%
VIH.BK Srivichaivejvivat Public Company Limited
10.30
+1.98%
SKR.BK Sikarin Public Company Limited
9.20
0.00%
CHG.BK Chularat Hospital Public Company Limited
2.8400
-1.39%
D.BK Dental Corporation Public Company Limited
3.2400
-1.22%
RJH.BK Rajthanee Hospital Public Company Limited
24.40
-1.21%
BCH.BK Bangkok Chain Hospital Public Company Limited
16.60
+0.61%