Healthlead Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	11.800	11.900	11.600	11.700	11.061	59,951
2024-04-26	11.500	11.600	11.200	11.600	10.967	77,404
2024-04-25	11.300	11.500	11.300	11.500	10.872	52,492
2024-04-24	11.400	11.400	11.200	11.200	10.589	67,501
2024-04-23	11.400	11.400	11.200	11.400	10.778	94,953
2024-04-22	11.200	11.500	11.200	11.300	10.683	173,700
2024-04-19	11.100	11.600	11.000	11.100	10.494	241,606
2024-04-18	11.400	11.900	11.400	11.600	10.967	107,000
2024-04-17	11.400	11.500	11.200	11.500	10.872	49,618
2024-04-11	11.400	11.500	11.400	11.500	10.872	22,549
2024-04-10	11.200	11.400	11.200	11.300	10.683	58,300
2024-04-09	11.500	11.600	11.200	11.300	10.683	262,501
2024-04-05	11.500	11.600	11.500	11.600	10.967	9,800
2024-04-04	11.700	11.700	11.100	11.500	10.872	445,050
2024-04-03	11.800	11.900	11.700	11.700	11.061	136,202
2024-04-02	12.000	12.000	11.700	11.800	11.156	211,932
2024-04-01	12.400	12.400	12.000	12.000	11.345	105,420
2024-03-29	11.800	12.100	11.800	12.000	11.345	187,200
2024-03-28	12.000	12.100	11.800	11.800	11.156	185,905
2024-03-27	11.900	12.000	11.900	12.000	11.345	115,301
2024-03-26	12.400	12.400	11.800	12.300	11.629	139,182
2024-03-25	12.300	12.600	12.100	12.300	11.629	646,791
2024-03-22	12.200	12.500	12.100	12.300	11.629	694,793
2024-03-21	11.900	12.300	11.900	12.200	11.534	420,780
2024-03-20	12.000	12.200	11.700	11.900	11.250	485,711
2024-03-19	12.000	12.400	12.000	12.000	11.345	600,084
2024-03-18	11.400	12.100	11.400	11.900	11.250	858,969
2024-03-15	11.100	11.300	11.000	11.300	10.683	286,825
2024-03-14	11.100	11.200	11.000	11.100	10.494	110,450
2024-03-13	11.000	11.100	10.900	11.100	10.494	83,801
2024-03-12	11.100	11.100	10.800	11.000	10.258	117,932
2024-03-11	11.100	11.300	11.000	11.000	10.258	236,443
2024-03-08	11.100	11.200	10.800	11.100	10.351	133,101
2024-03-07	10.900	11.200	10.800	11.100	10.351	233,818
2024-03-06	10.900	10.900	10.600	10.900	10.165	145,350
2024-03-05	10.700	10.800	10.600	10.800	10.071	75,614
2024-03-04	11.200	11.200	10.700	10.700	9.978	163,811
2024-03-01	11.100	11.200	10.900	11.100	10.351	733,103
2024-02-29	10.800	11.200	10.800	10.800	10.071	892,229
2024-02-28	10.300	10.600	10.100	10.100	9.419	344,287
2024-02-27	10.300	10.400	10.200	10.300	9.605	137,410
2024-02-23	10.500	10.600	10.200	10.200	9.512	309,800
2024-02-22	10.500	10.500	10.400	10.500	9.792	55,400
2024-02-21	10.300	10.500	10.300	10.500	9.792	227,303
2024-02-20	10.500	10.500	10.300	10.300	9.605	93,311
2024-02-19	10.700	10.700	10.500	10.600	9.885	99,500
2024-02-16	10.700	10.700	10.500	10.600	9.885	60,100
2024-02-15	10.600	10.700	10.400	10.600	9.885	66,901
2024-02-14	10.400	10.600	10.400	10.400	9.698	91,625
2024-02-13	10.400	10.700	10.200	10.400	9.698	156,200
2024-02-12	10.700	10.800	10.400	10.400	9.698	223,002
2024-02-09	10.900	10.900	10.600	10.700	9.978	71,000
2024-02-08	10.700	10.800	10.700	10.700	9.978	24,100
2024-02-07	10.800	10.900	10.700	10.800	10.071	207,001
2024-02-06	10.900	10.900	10.700	10.900	10.165	32,449
2024-02-05	10.900	10.900	10.700	10.700	9.978	145,567
2024-02-02	10.400	10.800	10.400	10.800	10.071	39,109
2024-02-01	10.500	10.500	10.400	10.400	9.698	94,318
2024-01-31	10.900	10.900	10.500	10.500	9.792	83,800
2024-01-30	11.100	11.100	10.700	10.700	9.978	110,328

← NewerPage 11 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.