Advertisement
Advertisement
Ekachai Medical Care Public Company Limited (EKH-R.BK)
Thailand - Thailand Delayed Price. Currency in THB
Follow
At close: 04:36PM ICT
Advertisement
Advertisement
Time Period:
Mar 25, 2022 - Mar 25, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 24, 2023 | 7.95 | 8.00 | 7.90 | 7.95 | 7.95 | 9,200 |
| Mar 23, 2023 | 7.99 | 8.05 | 7.90 | 7.99 | 7.99 | 12,100 |
| Mar 22, 2023 | 7.94 | 8.00 | 7.90 | 7.94 | 7.94 | 147,400 |
| Mar 21, 2023 | 7.89 | 8.00 | 7.80 | 7.89 | 7.89 | 680,800 |
| Mar 20, 2023 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - |
| Mar 17, 2023 | 7.91 | 8.00 | 7.85 | 7.91 | 7.91 | 1,101,400 |
| Mar 16, 2023 | 7.98 | 8.05 | 7.95 | 7.98 | 7.98 | 199,600 |
| Mar 15, 2023 | 8.03 | 8.15 | 7.85 | 8.03 | 8.03 | 697,000 |
| Mar 14, 2023 | 8.20 | 8.25 | 8.20 | 8.20 | 8.20 | 3,300 |
| Mar 13, 2023 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
| Mar 10, 2023 | 8.34 | 8.45 | 8.30 | 8.34 | 8.34 | 1,600 |
| Mar 09, 2023 | 8.34 | 8.35 | 8.30 | 8.34 | 8.34 | 1,600 |
| Mar 08, 2023 | 8.28 | 8.35 | 8.20 | 8.28 | 8.28 | 31,000 |
| Mar 07, 2023 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| Mar 03, 2023 | 8.10 | 8.20 | 7.95 | 8.10 | 8.10 | 58,500 |
| Mar 02, 2023 | 8.03 | 8.40 | 7.90 | 8.03 | 8.03 | 4,845,600 |
| Mar 01, 2023 | 8.33 | 8.45 | 8.25 | 8.33 | 8.33 | 112,500 |
| Feb 28, 2023 | 9.14 | 9.15 | 9.05 | 9.14 | 9.14 | 20,500 |
| Feb 27, 2023 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
| Feb 24, 2023 | 9.26 | 9.30 | 9.20 | 9.26 | 9.26 | 25,000 |
| Feb 23, 2023 | 9.18 | 9.30 | 9.10 | 9.18 | 9.18 | 304,000 |
| Feb 22, 2023 | 9.05 | 9.10 | 9.05 | 9.05 | 9.05 | 74,800 |
| Feb 21, 2023 | 9.13 | 9.25 | 9.05 | 9.13 | 9.13 | 343,100 |
| Feb 20, 2023 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| Feb 17, 2023 | 8.95 | 9.10 | 8.85 | 8.95 | 8.95 | 927,000 |
| Feb 16, 2023 | 8.87 | 9.00 | 8.75 | 8.87 | 8.87 | 628,200 |
| Feb 15, 2023 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 122,400 |
| Feb 14, 2023 | 9.02 | 9.05 | 9.00 | 9.02 | 9.02 | 61,500 |
| Feb 13, 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Feb 10, 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 123,700 |
| Feb 09, 2023 | 9.14 | 9.15 | 9.10 | 9.14 | 9.14 | 874,800 |
| Feb 08, 2023 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 381,100 |
| Feb 07, 2023 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 63,500 |
| Feb 06, 2023 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
| Feb 03, 2023 | 8.87 | 8.90 | 8.85 | 8.87 | 8.87 | 46,500 |
| Feb 02, 2023 | 8.91 | 8.95 | 8.85 | 8.91 | 8.91 | 18,700 |
| Feb 01, 2023 | 9.00 | 9.05 | 8.95 | 9.00 | 9.00 | 415,800 |
| Jan 31, 2023 | 8.90 | 8.95 | 8.85 | 8.90 | 8.90 | 43,500 |
| Jan 30, 2023 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
| Jan 27, 2023 | 8.69 | 8.75 | 8.65 | 8.69 | 8.69 | 4,500 |
| Jan 26, 2023 | 8.88 | 8.90 | 8.80 | 8.88 | 8.88 | 150,900 |
| Jan 25, 2023 | 8.87 | 9.00 | 8.80 | 8.87 | 8.87 | 1,142,800 |
| Jan 24, 2023 | 8.96 | 9.00 | 8.95 | 8.96 | 8.96 | 26,200 |
| Jan 23, 2023 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| Jan 20, 2023 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 251,000 |
| Jan 19, 2023 | 9.01 | 9.10 | 8.95 | 9.01 | 9.01 | 494,500 |
| Jan 18, 2023 | 8.97 | 9.00 | 8.90 | 8.97 | 8.97 | 274,100 |
| Jan 17, 2023 | 8.89 | 9.00 | 8.75 | 8.89 | 8.89 | 557,600 |
| Jan 16, 2023 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| Jan 13, 2023 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 99,800 |
| Jan 12, 2023 | 9.04 | 9.15 | 8.95 | 9.04 | 9.04 | 560,900 |
| Jan 11, 2023 | 9.15 | 9.25 | 9.05 | 9.15 | 9.15 | 505,100 |
| Jan 10, 2023 | 9.10 | 9.20 | 9.00 | 9.10 | 9.10 | 400,600 |
| Jan 09, 2023 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| Jan 06, 2023 | 8.85 | 9.15 | 8.60 | 8.85 | 8.85 | 1,241,500 |
| Jan 05, 2023 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 8,300 |
| Jan 04, 2023 | 8.47 | 8.50 | 8.40 | 8.47 | 8.47 | 22,800 |
| Jan 03, 2023 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
| Dec 30, 2022 | 8.53 | 8.55 | 8.45 | 8.53 | 8.53 | 101,800 |
| Dec 29, 2022 | 8.44 | 8.50 | 8.35 | 8.44 | 8.44 | 1,215,700 |
| Dec 28, 2022 | 8.51 | 8.60 | 8.30 | 8.51 | 8.51 | 1,128,000 |
| Dec 27, 2022 | 7.97 | 8.05 | 7.90 | 7.97 | 7.97 | 349,600 |
| Dec 26, 2022 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| Dec 23, 2022 | 7.95 | 8.00 | 7.85 | 7.95 | 7.95 | 977,800 |
| Dec 22, 2022 | 7.80 | 7.90 | 7.75 | 7.80 | 7.80 | 1,365,400 |
| Dec 21, 2022 | 8.12 | 8.35 | 7.85 | 8.12 | 8.12 | 1,518,400 |
| Dec 20, 2022 | 8.27 | 8.30 | 8.20 | 8.27 | 8.27 | 203,200 |
| Dec 19, 2022 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| Dec 16, 2022 | 8.30 | 8.35 | 8.25 | 8.30 | 8.30 | 525,600 |
| Dec 15, 2022 | 8.37 | 8.45 | 8.30 | 8.37 | 8.37 | 448,900 |
| Dec 14, 2022 | 8.42 | 8.45 | 8.30 | 8.42 | 8.42 | 500,800 |
| Dec 13, 2022 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
| Dec 09, 2022 | 8.51 | 8.55 | 8.45 | 8.51 | 8.51 | 399,200 |
| Dec 08, 2022 | 8.45 | 8.55 | 8.40 | 8.45 | 8.45 | 369,700 |
| Dec 07, 2022 | 8.49 | 8.55 | 8.30 | 8.49 | 8.49 | 452,100 |
| Dec 06, 2022 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
| Dec 02, 2022 | 8.36 | 8.40 | 8.30 | 8.36 | 8.36 | 617,700 |
| Dec 01, 2022 | 8.40 | 8.45 | 8.35 | 8.40 | 8.40 | 156,600 |
| Nov 30, 2022 | 8.38 | 8.45 | 8.35 | 8.38 | 8.38 | 328,800 |
| Nov 29, 2022 | 8.35 | 8.40 | 8.30 | 8.35 | 8.35 | 254,600 |
| Nov 28, 2022 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
| Nov 25, 2022 | 8.31 | 8.35 | 8.25 | 8.31 | 8.31 | 178,000 |
| Nov 24, 2022 | 8.31 | 8.35 | 8.10 | 8.31 | 8.31 | 1,501,900 |
| Nov 23, 2022 | 8.33 | 8.60 | 8.20 | 8.33 | 8.33 | 608,300 |
| Nov 22, 2022 | 8.54 | 8.60 | 8.45 | 8.54 | 8.54 | 361,500 |
| Nov 21, 2022 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - |
| Nov 18, 2022 | 8.54 | 8.65 | 8.45 | 8.54 | 8.54 | 1,012,100 |
| Nov 17, 2022 | 8.64 | 8.70 | 8.40 | 8.64 | 8.64 | 1,275,500 |
| Nov 16, 2022 | 8.43 | 8.50 | 8.30 | 8.43 | 8.43 | 893,000 |
| Nov 15, 2022 | 8.43 | 8.50 | 8.35 | 8.43 | 8.43 | 743,600 |
| Nov 14, 2022 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - |
| Nov 11, 2022 | 8.21 | 8.35 | 8.15 | 8.21 | 8.21 | 1,322,500 |
| Nov 10, 2022 | 8.24 | 8.30 | 8.20 | 8.24 | 8.24 | 224,600 |
| Nov 09, 2022 | 8.33 | 8.40 | 8.30 | 8.33 | 8.33 | 343,500 |
| Nov 08, 2022 | 8.25 | 8.50 | 8.15 | 8.25 | 8.25 | 784,400 |
| Nov 07, 2022 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| Nov 04, 2022 | 8.40 | 8.50 | 8.30 | 8.40 | 8.40 | 744,500 |
| Nov 03, 2022 | 8.34 | 8.45 | 8.20 | 8.34 | 8.34 | 2,184,800 |
| Nov 02, 2022 | 8.00 | 8.05 | 7.75 | 8.00 | 8.00 | 180,800 |
| Nov 01, 2022 | 7.71 | 7.75 | 7.70 | 7.71 | 7.71 | 12,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
