Healthlead Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	9.050	9.050	8.700	8.700	8.225	215,779
2024-07-26	9.050	9.050	9.000	9.050	8.556	23,502
2024-07-25	9.000	9.100	8.900	9.000	8.509	185,806
2024-07-24	8.850	9.000	8.700	9.000	8.509	300,800
2024-07-23	9.900	9.900	8.900	8.900	8.414	1,496,363
2024-07-19	10.100	10.200	10.000	10.000	9.454	308,551
2024-07-18	10.400	10.400	10.100	10.200	9.643	225,500
2024-07-17	10.500	10.500	10.400	10.400	9.832	187,400
2024-07-16	10.500	10.600	10.500	10.500	9.927	550,089
2024-07-15	10.600	10.700	10.400	10.500	9.927	720,600
2024-07-12	10.700	10.700	10.600	10.600	10.021	134,010
2024-07-11	10.800	10.900	10.700	10.800	10.211	254,802
2024-07-10	10.700	10.900	10.700	10.800	10.211	144,387
2024-07-09	10.700	10.800	10.600	10.800	10.211	132,101
2024-07-08	10.800	11.200	10.600	10.600	10.021	395,502
2024-07-05	10.500	10.700	10.500	10.700	10.116	163,600
2024-07-04	10.500	10.600	10.500	10.500	9.927	687,900
2024-07-03	10.500	10.500	10.200	10.500	9.927	391,010
2024-07-02	10.300	10.500	10.300	10.500	9.927	137,410
2024-07-01	10.400	10.500	10.200	10.500	9.927	10,902
2024-06-28	10.400	10.400	10.000	10.300	9.738	96,701
2024-06-27	10.500	10.500	10.200	10.300	9.738	84,400
2024-06-26	10.500	10.600	10.400	10.400	9.832	135,200
2024-06-25	10.400	10.600	10.400	10.400	9.832	185,900
2024-06-24	10.300	10.700	10.300	10.500	9.927	325,500
2024-06-21	10.300	10.500	10.300	10.400	9.832	111,331
2024-06-20	10.200	10.500	10.200	10.500	9.927	88,701
2024-06-19	10.300	10.500	10.000	10.200	9.643	257,904
2024-06-18	10.400	10.500	10.300	10.400	9.832	97,501
2024-06-17	10.500	10.500	10.200	10.400	9.832	193,800
2024-06-14	10.500	10.500	10.200	10.400	9.832	176,925
2024-06-13	10.500	10.600	10.400	10.600	10.021	100,710
2024-06-12	10.600	10.700	10.500	10.500	9.927	93,659
2024-06-11	10.500	10.600	10.400	10.600	10.021	155,226
2024-06-10	10.500	10.700	10.500	10.500	9.927	70,400
2024-06-07	10.600	10.600	10.300	10.500	9.927	204,619
2024-06-06	10.500	10.600	10.400	10.400	9.832	117,601
2024-06-05	10.500	10.700	10.400	10.500	9.927	291,000
2024-06-04	10.800	10.900	10.500	10.500	9.927	419,592
2024-05-31	11.000	11.100	10.800	10.800	10.211	211,200
2024-05-30	11.000	11.100	10.900	11.100	10.494	92,121
2024-05-29	11.000	11.200	10.900	10.900	10.305	260,100
2024-05-28	11.000	11.300	11.000	11.000	10.400	401,308
2024-05-27	10.900	11.400	10.900	11.100	10.494	653,800
2024-05-24	11.000	11.100	10.900	10.900	10.305	219,653
2024-05-23	11.100	11.200	10.900	10.900	10.305	331,310
2024-05-21	11.300	11.300	11.000	11.200	10.589	377,322
2024-05-20	11.300	11.400	11.100	11.300	10.683	417,849
2024-05-17	11.500	11.500	11.100	11.400	10.778	756,800
2024-05-16	11.200	11.600	11.200	11.500	10.872	363,810
2024-05-15	11.400	11.700	10.700	11.300	10.683	1,750,600
2024-05-14	12.000	12.200	11.900	12.100	11.440	245,503
2024-05-13	11.800	12.100	11.600	11.900	11.250	243,316
2024-05-10	11.800	12.000	11.800	11.900	11.250	130,625
2024-05-09	12.200	12.200	11.800	11.800	11.156	194,277
2024-05-08	12.300	12.400	12.200	12.200	11.534	82,528
2024-05-07	11.800	12.400	11.800	12.300	11.629	678,999
2024-05-03	12.000	12.000	11.800	11.900	11.250	42,603
2024-05-02	11.900	12.100	11.800	12.000	11.345	163,105
2024-04-30	11.800	11.800	11.400	11.800	11.156	164,500

← NewerPage 10 of 20 · 1,182 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.