Healthlead Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 4.500 | 4.500 | 4.480 | 4.500 | 4.500 | 53,520 |
| 2026-10-19 | 4.480 | 4.520 | 4.480 | 4.480 | 4.480 | 26,529 |
| 2026-10-15 | 4.480 | 4.500 | 4.460 | 4.500 | 4.500 | 41,200 |
| 2026-10-14 | 4.460 | 4.480 | 4.460 | 4.460 | 4.460 | 9,200 |
| 2026-10-12 | 4.460 | 4.480 | 4.460 | 4.480 | 4.480 | 800 |
| 2026-10-09 | 4.480 | 4.480 | 4.460 | 4.480 | 4.480 | 10,725 |
| 2026-10-08 | 4.500 | 4.500 | 4.440 | 4.460 | 4.460 | 60,121 |
| 2026-10-07 | 4.460 | 4.500 | 4.440 | 4.480 | 4.480 | 172,307 |
| 2026-10-06 | 4.500 | 4.500 | 4.480 | 4.480 | 4.480 | 48,100 |
| 2026-10-05 | 4.480 | 4.500 | 4.480 | 4.480 | 4.480 | 20,254 |
| 2026-10-02 | 4.420 | 4.500 | 4.420 | 4.460 | 4.460 | 36,604 |
| 2026-10-01 | 4.460 | 4.480 | 4.420 | 4.460 | 4.460 | 47,700 |
| 2026-09-30 | 4.480 | 4.480 | 4.400 | 4.420 | 4.420 | 334,700 |
| 2026-09-29 | 4.500 | 4.520 | 4.480 | 4.480 | 4.480 | 24,900 |
| 2026-09-28 | 4.500 | 4.500 | 4.480 | 4.480 | 4.480 | 92,300 |
| 2026-09-25 | 4.480 | 4.500 | 4.480 | 4.480 | 4.480 | 11,331 |
| 2026-09-24 | 4.500 | 4.500 | 4.460 | 4.480 | 4.480 | 85,234 |
| 2026-09-23 | 4.500 | 4.500 | 4.480 | 4.480 | 4.480 | 36,237 |
| 2026-09-22 | 4.500 | 4.500 | 4.460 | 4.480 | 4.480 | 40,705 |
| 2026-09-21 | 4.480 | 4.500 | 4.480 | 4.500 | 4.500 | 98,950 |
| 2026-09-18 | 4.500 | 4.500 | 4.460 | 4.500 | 4.500 | 129,410 |
| 2026-09-17 | 4.500 | 4.500 | 4.480 | 4.500 | 4.500 | 162,205 |
| 2026-09-16 | 4.500 | 4.500 | 4.480 | 4.480 | 4.480 | 105,545 |
| 2026-09-15 | 4.520 | 4.520 | 4.480 | 4.500 | 4.500 | 150,312 |
| 2026-09-14 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 71,523 |
| 2026-09-11 | 4.500 | 4.500 | 4.480 | 4.480 | 4.480 | 88,517 |
| 2026-09-10 | 4.500 | 4.600 | 4.460 | 4.500 | 4.500 | 133,418 |
| 2026-09-09 | 4.500 | 4.500 | 4.480 | 4.480 | 4.480 | 71,610 |
| 2026-09-08 | 4.480 | 4.520 | 4.480 | 4.500 | 4.500 | 135,062 |
| 2026-09-07 | 4.600 | 4.600 | 4.480 | 4.480 | 4.480 | 573,071 |
| 2026-09-04 | 4.660 | 4.660 | 4.600 | 4.600 | 4.600 | 670,768 |
| 2026-09-03 | 4.680 | 4.680 | 4.640 | 4.660 | 4.660 | 236,737 |
| 2026-09-02 | 4.880 | 4.880 | 4.680 | 4.680 | 4.680 | 790,008 |
| 2026-09-01 | 4.860 | 4.940 | 4.840 | 4.880 | 4.880 | 700,805 |
| 2026-08-31 | 4.840 | 4.860 | 4.780 | 4.840 | 4.840 | 693,831 |
| 2026-08-28 | 4.740 | 4.920 | 4.740 | 4.840 | 4.840 | 437,900 |
| 2026-08-27 | 4.940 | 4.940 | 4.880 | 4.920 | 4.920 | 66,744 |
| 2026-08-26 | 4.960 | 4.980 | 4.900 | 4.900 | 4.900 | 324,373 |
| 2026-08-25 | 5.000 | 5.050 | 4.920 | 4.940 | 4.940 | 239,832 |
| 2026-08-24 | 5.050 | 5.100 | 5.000 | 5.000 | 5.000 | 277,822 |
| 2026-08-21 | 5.100 | 5.150 | 5.100 | 5.150 | 5.150 | 103,232 |
| 2026-08-20 | 5.200 | 5.350 | 5.100 | 5.100 | 5.100 | 503,641 |
| 2026-08-19 | 5.400 | 5.400 | 5.250 | 5.350 | 5.350 | 196,334 |
| 2026-08-18 | 5.400 | 5.400 | 5.350 | 5.400 | 5.400 | 37,911 |
| 2026-08-17 | 5.500 | 5.550 | 5.150 | 5.450 | 5.450 | 79,003 |
| 2026-08-14 | 5.300 | 5.600 | 5.000 | 5.550 | 5.550 | 1,371,104 |
| 2026-08-13 | 5.550 | 5.600 | 5.400 | 5.450 | 5.450 | 332,005 |
| 2026-08-11 | 5.600 | 5.600 | 5.550 | 5.600 | 5.600 | 160,000 |
| 2026-08-10 | 5.650 | 5.650 | 5.600 | 5.650 | 5.650 | 126,200 |
| 2026-08-07 | 5.650 | 5.650 | 5.600 | 5.650 | 5.650 | 215,100 |
| 2026-08-06 | 5.550 | 5.650 | 5.550 | 5.600 | 5.600 | 75,400 |
| 2026-08-05 | 5.550 | 5.650 | 5.550 | 5.600 | 5.600 | 65,500 |
| 2026-08-04 | 5.600 | 5.650 | 5.550 | 5.550 | 5.550 | 49,300 |
| 2026-08-03 | 5.700 | 5.700 | 5.450 | 5.600 | 5.600 | 350,001 |
| 2026-07-31 | 5.650 | 5.700 | 5.650 | 5.650 | 5.650 | 78,410 |
| 2026-07-30 | 5.650 | 5.750 | 5.650 | 5.650 | 5.650 | 17,400 |
| 2026-07-27 | 5.800 | 5.800 | 5.650 | 5.650 | 5.650 | 72,844 |
| 2026-07-24 | 5.700 | 5.800 | 5.700 | 5.800 | 5.800 | 1,802 |
| 2026-07-23 | 5.800 | 5.800 | 5.700 | 5.700 | 5.700 | 65,100 |
| 2026-07-22 | 5.900 | 5.900 | 5.800 | 5.850 | 5.850 | 1,600 |
Page 1 of 5 · 242 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-11 | 0.2200 THB |
| 2025-03-14 | 0.1700 THB |
| 2024-03-13 | 0.1500 THB |
| 2023-03-10 | 0.1800 THB |
| 2022-03-11 | 0.1600 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.