Intermedical Care and Lab Hospital Public Company Limited (IMH.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
At close: 02:41PM ICT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 6.65 | 6.70 | 6.60 | 6.70 | 6.70 | 10,000 |
| 07 May 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 03 May 2024 | 6.70 | 6.70 | 6.65 | 6.70 | 6.70 | 17,000 |
| 02 May 2024 | 6.65 | 6.75 | 6.60 | 6.75 | 6.75 | 12,700 |
| 30 Apr 2024 | 6.70 | 6.75 | 6.70 | 6.75 | 6.75 | 16,400 |
| 29 Apr 2024 | 6.70 | 6.75 | 6.70 | 6.75 | 6.75 | 3,700 |
| 26 Apr 2024 | 6.75 | 6.80 | 6.70 | 6.75 | 6.75 | 89,100 |
| 25 Apr 2024 | 6.75 | 6.80 | 6.70 | 6.75 | 6.75 | 43,900 |
| 24 Apr 2024 | 6.65 | 6.70 | 6.65 | 6.70 | 6.70 | 2,200 |
| 23 Apr 2024 | 6.50 | 6.70 | 6.50 | 6.70 | 6.70 | 63,100 |
| 22 Apr 2024 | 6.50 | 6.70 | 6.50 | 6.70 | 6.70 | 30,500 |
| 19 Apr 2024 | 6.75 | 6.80 | 6.55 | 6.70 | 6.70 | 49,300 |
| 18 Apr 2024 | 6.65 | 6.80 | 6.60 | 6.80 | 6.80 | 51,100 |
| 17 Apr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| 11 Apr 2024 | 6.80 | 6.90 | 6.80 | 6.85 | 6.85 | 5,900 |
| 10 Apr 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 09 Apr 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 05 Apr 2024 | 6.80 | 6.80 | 6.65 | 6.80 | 6.80 | 38,200 |
| 04 Apr 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 03 Apr 2024 | 6.85 | 7.00 | 6.80 | 6.95 | 6.95 | 33,700 |
| 02 Apr 2024 | 6.85 | 6.95 | 6.85 | 6.95 | 6.95 | 14,300 |
| 01 Apr 2024 | 6.85 | 6.90 | 6.80 | 6.90 | 6.90 | 11,700 |
| 29 Mar 2024 | 7.00 | 7.00 | 6.85 | 6.85 | 6.85 | 23,100 |
| 28 Mar 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 27 Mar 2024 | 6.90 | 6.90 | 6.80 | 6.90 | 6.90 | 20,900 |
| 26 Mar 2024 | 6.90 | 6.90 | 6.85 | 6.90 | 6.90 | 8,900 |
| 25 Mar 2024 | 7.05 | 7.05 | 6.80 | 6.95 | 6.95 | 40,600 |
| 22 Mar 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 21 Mar 2024 | 6.95 | 7.00 | 6.80 | 6.90 | 6.90 | 49,800 |
| 20 Mar 2024 | 6.90 | 7.00 | 6.85 | 7.00 | 7.00 | 9,300 |
| 19 Mar 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 8,400 |
| 18 Mar 2024 | 6.95 | 7.00 | 6.85 | 6.95 | 6.95 | 212,200 |
| 15 Mar 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 14 Mar 2024 | 6.85 | 7.00 | 6.85 | 7.00 | 7.00 | 19,900 |
| 13 Mar 2024 | 6.95 | 6.95 | 6.90 | 6.95 | 6.95 | 19,100 |
| 12 Mar 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 11 Mar 2024 | 6.95 | 7.05 | 6.95 | 7.00 | 7.00 | 21,500 |
| 08 Mar 2024 | 7.10 | 7.10 | 6.85 | 7.05 | 7.05 | 55,400 |
| 07 Mar 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 7,100 |
| 06 Mar 2024 | 7.05 | 7.05 | 6.95 | 7.05 | 7.05 | 28,300 |
| 05 Mar 2024 | 7.05 | 7.05 | 6.95 | 7.05 | 7.05 | 9,500 |
| 04 Mar 2024 | 7.15 | 7.15 | 7.00 | 7.05 | 7.05 | 34,600 |
| 01 Mar 2024 | 7.10 | 7.10 | 6.95 | 7.10 | 7.10 | 87,500 |
| 29 Feb 2024 | 7.15 | 7.30 | 7.05 | 7.20 | 7.20 | 63,200 |
| 28 Feb 2024 | 7.40 | 7.45 | 7.15 | 7.30 | 7.30 | 168,200 |
| 27 Feb 2024 | 7.50 | 7.60 | 7.40 | 7.55 | 7.55 | 62,000 |
| 23 Feb 2024 | 7.60 | 7.60 | 7.40 | 7.55 | 7.55 | 124,100 |
| 22 Feb 2024 | 7.55 | 7.60 | 7.45 | 7.60 | 7.60 | 25,700 |
| 21 Feb 2024 | 7.45 | 7.65 | 7.45 | 7.60 | 7.60 | 74,300 |
| 20 Feb 2024 | 7.55 | 7.60 | 7.50 | 7.60 | 7.60 | 33,000 |
| 19 Feb 2024 | 7.55 | 7.60 | 7.50 | 7.60 | 7.60 | 7,600 |
| 16 Feb 2024 | 7.55 | 7.60 | 7.50 | 7.60 | 7.60 | 26,300 |
| 15 Feb 2024 | 7.60 | 7.65 | 7.50 | 7.60 | 7.60 | 16,300 |
| 14 Feb 2024 | 7.55 | 7.65 | 7.50 | 7.65 | 7.65 | 55,400 |
| 13 Feb 2024 | 7.80 | 7.80 | 7.50 | 7.65 | 7.65 | 24,600 |
| 12 Feb 2024 | 7.55 | 7.75 | 7.55 | 7.75 | 7.75 | 37,000 |
| 09 Feb 2024 | 7.55 | 7.75 | 7.55 | 7.75 | 7.75 | 2,500 |
| 08 Feb 2024 | 7.75 | 7.85 | 7.55 | 7.75 | 7.75 | 3,200 |
| 07 Feb 2024 | 7.65 | 7.70 | 7.55 | 7.65 | 7.65 | 14,400 |
| 06 Feb 2024 | 7.90 | 7.90 | 7.70 | 7.70 | 7.70 | 25,500 |
| 05 Feb 2024 | 7.75 | 7.95 | 7.75 | 7.90 | 7.90 | 9,100 |
| 02 Feb 2024 | 7.70 | 7.95 | 7.70 | 7.75 | 7.75 | 48,900 |
| 01 Feb 2024 | 7.50 | 7.80 | 7.50 | 7.65 | 7.65 | 9,600 |
| 31 Jan 2024 | 7.80 | 7.80 | 7.50 | 7.55 | 7.55 | 13,400 |
| 30 Jan 2024 | 7.65 | 7.70 | 7.60 | 7.65 | 7.65 | 7,900 |
| 29 Jan 2024 | 7.75 | 7.85 | 7.50 | 7.60 | 7.60 | 26,900 |
| 26 Jan 2024 | 7.75 | 7.75 | 7.55 | 7.60 | 7.60 | 5,600 |
| 25 Jan 2024 | 7.60 | 7.65 | 7.50 | 7.65 | 7.65 | 44,800 |
| 24 Jan 2024 | 7.55 | 7.70 | 7.55 | 7.65 | 7.65 | 3,600 |
| 23 Jan 2024 | 7.60 | 7.65 | 7.50 | 7.60 | 7.60 | 18,100 |
| 22 Jan 2024 | 7.45 | 7.65 | 7.45 | 7.60 | 7.60 | 40,200 |
| 19 Jan 2024 | 7.50 | 7.60 | 7.50 | 7.60 | 7.60 | 18,900 |
| 18 Jan 2024 | 7.70 | 7.70 | 7.50 | 7.65 | 7.65 | 20,900 |
| 17 Jan 2024 | 7.80 | 7.80 | 7.60 | 7.65 | 7.65 | 22,400 |
| 16 Jan 2024 | 7.85 | 7.90 | 7.80 | 7.85 | 7.85 | 4,000 |
| 15 Jan 2024 | 7.95 | 7.95 | 7.75 | 7.85 | 7.85 | 15,800 |
| 12 Jan 2024 | 7.85 | 7.90 | 7.85 | 7.90 | 7.90 | 20,000 |
| 11 Jan 2024 | 7.85 | 7.85 | 7.80 | 7.85 | 7.85 | 34,500 |
| 10 Jan 2024 | 7.95 | 7.95 | 7.80 | 7.85 | 7.85 | 27,000 |
| 09 Jan 2024 | 7.95 | 7.95 | 7.70 | 7.90 | 7.90 | 51,400 |
| 08 Jan 2024 | 7.90 | 8.00 | 7.85 | 7.95 | 7.95 | 42,000 |
| 05 Jan 2024 | 7.80 | 7.95 | 7.70 | 7.95 | 7.95 | 48,600 |
| 04 Jan 2024 | 7.65 | 7.85 | 7.65 | 7.80 | 7.80 | 171,500 |
| 03 Jan 2024 | 7.65 | 7.70 | 7.60 | 7.65 | 7.65 | 39,200 |
| 28 Dec 2023 | 7.55 | 7.75 | 7.55 | 7.70 | 7.70 | 32,300 |
| 27 Dec 2023 | 7.65 | 7.65 | 7.60 | 7.65 | 7.65 | 16,100 |
| 26 Dec 2023 | 7.60 | 7.65 | 7.60 | 7.65 | 7.65 | 44,700 |
| 25 Dec 2023 | 7.75 | 7.75 | 7.60 | 7.65 | 7.65 | 29,000 |
| 22 Dec 2023 | 7.60 | 7.70 | 7.60 | 7.60 | 7.60 | 43,100 |
| 21 Dec 2023 | 7.55 | 7.65 | 7.55 | 7.60 | 7.60 | 24,400 |
| 20 Dec 2023 | 7.50 | 7.60 | 7.50 | 7.60 | 7.60 | 16,100 |
| 19 Dec 2023 | 7.55 | 7.70 | 7.45 | 7.50 | 7.50 | 35,700 |
| 18 Dec 2023 | 7.60 | 7.70 | 7.35 | 7.55 | 7.55 | 8,400 |
| 15 Dec 2023 | 7.60 | 7.65 | 7.55 | 7.60 | 7.60 | 19,600 |
| 14 Dec 2023 | 7.45 | 7.60 | 7.45 | 7.60 | 7.60 | 21,600 |
| 13 Dec 2023 | 7.50 | 7.60 | 7.40 | 7.55 | 7.55 | 93,000 |
| 12 Dec 2023 | 7.65 | 7.65 | 7.50 | 7.50 | 7.50 | 3,400 |
| 08 Dec 2023 | 7.55 | 7.85 | 7.45 | 7.65 | 7.65 | 85,200 |
| 07 Dec 2023 | 7.65 | 7.65 | 7.55 | 7.60 | 7.60 | 12,200 |
| 06 Dec 2023 | 7.55 | 7.85 | 7.55 | 7.60 | 7.60 | 48,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.