Healthlead Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	11.100	11.100	10.800	10.800	10.071	175,027
2024-01-26	10.600	11.000	10.600	11.000	10.258	424,400
2024-01-25	10.500	10.700	10.400	10.600	9.885	78,433
2024-01-24	10.300	10.600	10.200	10.500	9.792	240,387
2024-01-23	10.000	10.600	10.000	10.400	9.698	267,421
2024-01-22	10.300	10.500	10.000	10.500	9.792	512,712
2024-01-19	10.900	10.900	10.300	10.300	9.605	761,712
2024-01-18	10.800	10.900	10.700	10.800	10.071	366,522
2024-01-17	10.900	10.900	10.700	10.800	10.071	192,182
2024-01-16	10.700	11.000	10.700	11.000	10.258	93,901
2024-01-15	11.300	11.300	10.800	10.800	10.071	306,532
2024-01-12	11.000	11.300	11.000	11.200	10.444	502,052
2024-01-11	10.900	11.000	10.800	10.900	10.165	188,011
2024-01-10	11.000	11.000	10.700	10.900	10.165	158,802
2024-01-09	11.100	11.200	10.700	10.900	10.165	293,484
2024-01-08	10.800	11.000	10.600	11.000	10.258	278,500
2024-01-05	10.400	10.900	10.400	10.700	9.978	266,738
2024-01-04	10.300	10.600	10.000	10.300	9.605	326,545
2024-01-03	10.900	10.900	10.300	10.300	9.605	478,948
2024-01-02	10.500	10.800	10.400	10.700	9.978	422,761
2023-12-28	9.850	10.500	9.850	10.400	9.698	546,405
2023-12-27	10.100	10.100	9.900	10.000	9.325	73,600
2023-12-26	9.800	10.100	9.800	9.950	9.279	269,311
2023-12-25	9.950	10.100	9.900	9.950	9.279	247,001
2023-12-22	9.900	9.900	9.700	9.850	9.185	219,400
2023-12-21	9.950	10.000	9.850	10.000	9.325	110,310
2023-12-20	9.900	10.100	9.900	9.950	9.279	94,499
2023-12-19	10.000	10.100	9.850	9.850	9.185	296,408
2023-12-18	9.450	10.100	9.450	10.000	9.325	322,825
2023-12-15	9.400	9.600	9.400	9.450	8.812	96,000
2023-12-14	9.400	9.550	9.400	9.450	8.812	43,000
2023-12-13	9.500	9.550	9.350	9.350	8.719	252,440
2023-12-12	9.500	9.600	9.500	9.500	8.859	105,300
2023-12-08	9.550	9.550	9.400	9.550	8.906	78,700
2023-12-07	9.550	9.550	9.450	9.500	8.859	90,054
2023-12-06	9.350	9.650	9.350	9.600	8.952	255,862
2023-12-04	9.450	9.500	9.350	9.400	8.766	228,513
2023-12-01	9.350	9.400	9.300	9.400	8.766	86,611
2023-11-30	9.300	9.400	9.250	9.350	8.719	153,746
2023-11-29	9.400	9.450	9.300	9.300	8.673	309,524
2023-11-28	9.400	9.450	9.300	9.300	8.673	207,082
2023-11-27	9.550	9.550	9.400	9.400	8.766	173,142
2023-11-24	9.400	9.600	9.400	9.550	8.906	154,100
2023-11-23	9.350	9.550	9.350	9.400	8.766	452,806
2023-11-22	9.400	9.400	9.350	9.350	8.719	84,201
2023-11-21	9.300	9.450	9.300	9.400	8.766	424,882
2023-11-20	9.400	9.450	9.200	9.250	8.626	485,969
2023-11-17	9.300	9.700	9.300	9.300	8.673	407,518
2023-11-16	9.400	9.550	9.300	9.300	8.673	448,100
2023-11-15	9.500	9.650	9.400	9.400	8.766	199,413
2023-11-14	9.700	9.700	9.450	9.450	8.812	241,700
2023-11-13	10.200	10.200	9.650	9.650	8.999	562,505
2023-11-10	10.400	10.700	10.100	10.300	9.605	383,932
2023-11-09	10.400	10.500	10.300	10.400	9.698	75,500
2023-11-08	10.500	10.500	10.400	10.400	9.698	31,100
2023-11-07	10.400	10.700	10.400	10.400	9.698	134,900
2023-11-06	10.600	10.700	10.400	10.400	9.698	219,295
2023-11-03	10.600	10.800	10.500	10.500	9.792	188,230
2023-11-02	10.400	10.600	10.400	10.500	9.792	307,024
2023-11-01	10.500	10.700	10.200	10.400	9.698	158,928

← NewerPage 12 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.