Healthlead Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	10.800	10.800	10.400	10.400	9.698	185,100
2023-10-30	10.800	10.900	10.700	10.700	9.978	104,113
2023-10-27	11.000	11.000	10.500	10.800	10.071	330,374
2023-10-26	11.100	11.300	10.800	11.000	10.258	113,579
2023-10-25	11.000	11.300	11.000	11.200	10.444	117,001
2023-10-24	11.000	11.200	10.500	10.900	10.165	325,250
2023-10-20	11.200	11.300	10.800	10.800	10.071	279,270
2023-10-19	11.100	11.300	11.000	11.200	10.444	134,600
2023-10-18	11.200	11.400	11.200	11.200	10.444	77,555
2023-10-17	11.200	11.500	11.200	11.400	10.631	32,903
2023-10-16	11.700	11.700	11.100	11.400	10.631	451,810
2023-10-12	11.700	11.900	11.700	11.700	10.911	99,210
2023-10-11	11.400	11.700	11.400	11.700	10.911	123,673
2023-10-10	11.200	11.500	11.200	11.400	10.631	43,405
2023-10-09	11.300	11.500	11.000	11.300	10.538	337,630
2023-10-06	11.200	11.600	11.200	11.400	10.631	222,308
2023-10-05	11.200	11.300	11.100	11.100	10.351	62,900
2023-10-04	10.900	11.300	10.900	11.000	10.258	198,734
2023-10-03	11.100	11.200	10.800	11.100	10.351	358,220
2023-10-02	11.800	11.800	11.000	11.100	10.351	730,496
2023-09-29	11.700	11.900	11.600	11.700	10.911	183,771
2023-09-28	12.000	12.100	11.700	11.700	10.911	204,927
2023-09-27	11.900	12.100	11.900	12.000	11.190	163,931
2023-09-26	12.400	12.700	11.900	12.000	11.190	646,091
2023-09-25	11.800	12.500	11.800	12.300	11.470	609,109
2023-09-22	11.800	11.900	11.700	11.800	11.004	94,005
2023-09-21	11.600	11.800	11.500	11.800	11.004	218,400
2023-09-20	11.900	11.900	11.400	11.500	10.724	320,337
2023-09-19	12.200	12.200	11.700	11.900	11.097	636,816
2023-09-18	12.600	12.600	12.000	12.100	11.284	512,480
2023-09-15	12.400	12.500	12.300	12.400	11.563	393,000
2023-09-14	12.400	12.500	12.100	12.400	11.563	461,102
2023-09-13	12.500	12.500	12.300	12.400	11.563	644,800
2023-09-12	12.400	12.700	12.400	12.500	11.657	470,046
2023-09-11	12.600	12.600	12.300	12.400	11.563	425,104
2023-09-08	12.800	12.800	12.500	12.500	11.657	476,851
2023-09-07	13.000	13.000	12.500	12.500	11.657	833,417
2023-09-06	13.000	13.100	12.800	12.800	11.936	266,540
2023-09-05	13.100	13.100	12.700	13.100	12.216	469,301
2023-09-04	13.500	13.600	12.900	13.200	12.309	713,850
2023-09-01	13.700	13.800	13.400	13.500	12.589	350,701
2023-08-31	13.800	14.000	13.600	13.700	12.776	968,891
2023-08-30	13.600	13.800	13.500	13.800	12.869	512,770
2023-08-29	13.700	13.700	13.500	13.500	12.589	444,401
2023-08-28	13.400	13.600	13.400	13.600	12.682	449,201
2023-08-25	13.100	13.300	13.100	13.300	12.403	180,744
2023-08-24	13.300	13.500	13.100	13.200	12.309	387,500
2023-08-23	13.000	13.500	12.900	13.300	12.403	592,533
2023-08-22	12.300	12.800	12.300	12.800	11.936	512,406
2023-08-21	12.300	12.400	12.100	12.300	11.470	225,100
2023-08-18	12.300	12.400	12.200	12.300	11.470	185,001
2023-08-17	12.200	12.600	12.100	12.400	11.563	257,500
2023-08-16	12.200	12.400	12.000	12.200	11.377	275,200
2023-08-15	13.200	13.300	11.900	12.200	11.377	2,039,641
2023-08-11	13.100	13.800	13.100	13.500	12.589	430,162
2023-08-10	13.000	13.300	13.000	13.100	12.216	173,700
2023-08-09	13.000	13.100	12.800	13.000	12.123	277,007
2023-08-08	13.300	13.400	13.100	13.100	12.216	223,666
2023-08-07	13.100	13.500	13.000	13.100	12.216	334,500
2023-08-04	13.000	13.200	12.900	12.900	12.030	142,904

← NewerPage 13 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.