Ekachai Medical Care Public Company Limited(TH:EKH)
฿5.10+0.00 (+0.99%)
TH:EKH
Ekachai Medical Care Public Company Limited historical prices
฿5.10
At close:+0.00 (+0.99%)
Ekachai Medical Care Public Company Limited (EKH) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 5.10 | 5.15 | 5.10 | 5.10 | 5.10 | +0.99% | 175,949 | 0.73 |
| Nov 09, 2026 | 5.10 | 5.15 | 5.05 | 5.10 | 5.10 | +0.99% | 158,158 | 0.66 |
| Nov 06, 2026 | 5.10 | 5.15 | 5.05 | 5.05 | 5.05 | -0.98% | 343,917 | 1.46 |
| Nov 05, 2026 | 5.10 | 5.15 | 5.10 | 5.10 | 5.10 | +0.00% | 168,382 | 0.72 |
| Nov 04, 2026 | 5.10 | 5.15 | 5.05 | 5.10 | 5.10 | -0.97% | 164,499 | 0.70 |
| Nov 03, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | +0.98% | 65,427 | 0.28 |
| Nov 02, 2026 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | -0.97% | 429,103 | 1.85 |
| Oct 30, 2026 | 5.15 | 5.15 | 5.10 | 5.15 | 5.15 | +0.98% | 133,112 | 0.58 |
| Oct 29, 2026 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | -0.97% | 149,286 | 0.64 |
| Oct 28, 2026 | 5.20 | 5.20 | 5.10 | 5.15 | 5.15 | -0.96% | 169,032 | 0.73 |
| Oct 27, 2026 | 5.20 | 5.20 | 5.10 | 5.20 | 5.20 | +0.97% | 683,432 | 3.02 |
| Oct 26, 2026 | 5.15 | 5.20 | 5.15 | 5.15 | 5.15 | +0.00% | 241,523 | 1.09 |
| Oct 23, 2026 | 5.15 | 5.20 | 5.15 | 5.15 | 5.15 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 5.15 | 5.20 | 5.15 | 5.15 | 5.15 | +0.00% | 264,042 | 1.20 |
| Oct 21, 2026 | 5.20 | 5.20 | 5.10 | 5.15 | 5.15 | -0.96% | 404,465 | 1.80 |
| Oct 20, 2026 | 5.20 | 5.20 | 5.15 | 5.20 | 5.20 | +0.97% | 76,944 | 0.34 |
| Oct 19, 2026 | 5.15 | 5.20 | 5.15 | 5.15 | 5.15 | -0.96% | 76,945 | 0.33 |
| Oct 16, 2026 | 5.20 | 5.20 | 5.15 | 5.20 | 5.20 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | +0.97% | 153,818 | 0.64 |
| Oct 14, 2026 | 5.20 | 5.25 | 5.15 | 5.15 | 5.15 | +0.00% | 434,639 | 1.82 |
| Oct 13, 2026 | 5.15 | 5.20 | 5.10 | 5.15 | 5.15 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 5.20 | 5.20 | 5.10 | 5.15 | 5.15 | -0.96% | 67,944 | 0.27 |
| Oct 09, 2026 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | +1.96% | 102,262 | 0.40 |
| Oct 08, 2026 | 5.15 | 5.20 | 5.10 | 5.10 | 5.10 | +0.00% | 256,225 | 1.01 |
| Oct 07, 2026 | 5.10 | 5.15 | 5.10 | 5.10 | 5.10 | -0.97% | 134,917 | 0.53 |
| Oct 06, 2026 | 5.15 | 5.20 | 5.15 | 5.15 | 5.15 | -0.96% | 53,900 | 0.21 |
| Oct 05, 2026 | 5.15 | 5.20 | 5.10 | 5.20 | 5.20 | +0.00% | 93,413 | 0.36 |
| Oct 02, 2026 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | +0.97% | 62,932 | 0.23 |
| Oct 01, 2026 | 5.10 | 5.20 | 5.10 | 5.15 | 5.15 | +0.98% | 313,149 | 1.13 |
| Sep 30, 2026 | 5.15 | 5.20 | 5.10 | 5.10 | 5.10 | -1.92% | 632,354 | 2.30 |
| Sep 29, 2026 | 5.20 | 5.20 | 5.15 | 5.20 | 5.20 | +0.00% | 16,072 | 0.06 |
| Sep 28, 2026 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | +0.97% | 324,669 | 1.13 |
| Sep 25, 2026 | 5.15 | 5.20 | 5.15 | 5.15 | 5.15 | +0.00% | 66,230 | 0.22 |
| Sep 24, 2026 | 5.15 | 5.20 | 5.15 | 5.15 | 5.15 | +0.00% | 111,721 | 0.36 |
| Sep 23, 2026 | 5.15 | 5.20 | 5.15 | 5.15 | 5.15 | +0.00% | 260,259 | 0.84 |
| Sep 22, 2026 | 5.15 | 5.20 | 5.15 | 5.15 | 5.15 | +0.00% | 40,408 | 0.12 |
| Sep 21, 2026 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | +0.00% | 165,248 | 0.51 |
| Sep 18, 2026 | 5.15 | 5.20 | 5.15 | 5.15 | 5.15 | +0.00% | 238,902 | 0.74 |
| Sep 17, 2026 | 5.20 | 5.20 | 5.10 | 5.15 | 5.15 | -0.96% | 551,127 | 1.73 |
| Sep 16, 2026 | 5.20 | 5.20 | 5.15 | 5.20 | 5.20 | +0.00% | 44,517 | 0.14 |
| Sep 15, 2026 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | +0.97% | 58,117 | 0.18 |
| Sep 14, 2026 | 5.20 | 5.25 | 5.15 | 5.15 | 5.15 | -0.96% | 220,703 | 0.66 |
| Sep 11, 2026 | 5.15 | 5.25 | 5.15 | 5.20 | 5.20 | +0.00% | 253,535 | 0.75 |
| Sep 10, 2026 | 5.20 | 5.20 | 5.15 | 5.20 | 5.20 | +0.97% | 267,023 | 0.77 |
| Sep 09, 2026 | 5.15 | 5.20 | 5.15 | 5.15 | 5.15 | -0.96% | 399,418 | 1.16 |
| Sep 08, 2026 | 5.20 | 5.20 | 5.15 | 5.20 | 5.20 | +0.00% | 72,230 | 0.21 |
| Sep 07, 2026 | 5.20 | 5.20 | 5.15 | 5.20 | 5.20 | +0.00% | 171,680 | 0.50 |
| Sep 04, 2026 | 5.20 | 5.25 | 5.15 | 5.20 | 5.20 | +0.97% | 292,946 | 0.85 |
| Sep 03, 2026 | 5.15 | 5.20 | 5.15 | 5.15 | 5.15 | +0.00% | 266,714 | 0.78 |
| Sep 02, 2026 | 5.15 | 5.20 | 5.15 | 5.15 | 5.15 | -0.96% | 653,186 | 1.93 |
