Healthlead Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	13.300	13.300	13.000	13.000	12.123	203,200
2023-08-02	13.700	13.700	13.300	13.300	12.403	419,611
2023-07-31	13.900	14.200	13.700	13.700	12.776	288,039
2023-07-27	13.200	13.800	13.200	13.700	12.776	531,626
2023-07-26	13.100	13.300	13.100	13.200	12.309	220,100
2023-07-25	12.900	13.300	12.900	13.100	12.216	163,526
2023-07-24	13.100	13.300	12.900	12.900	12.030	348,732
2023-07-21	13.000	13.200	12.800	13.100	12.216	222,600
2023-07-20	13.200	13.200	12.800	12.800	11.936	228,484
2023-07-19	13.100	13.300	13.000	13.100	12.216	211,902
2023-07-18	13.400	13.400	13.100	13.100	12.216	348,600
2023-07-17	12.900	13.400	12.900	13.300	12.403	459,900
2023-07-14	12.600	13.100	12.600	12.900	12.030	344,448
2023-07-13	12.400	12.700	12.400	12.600	11.750	141,300
2023-07-12	12.500	12.700	12.300	12.400	11.563	408,381
2023-07-11	12.900	13.000	12.500	12.500	11.657	796,193
2023-07-10	13.300	13.400	12.800	12.800	11.936	823,003
2023-07-07	13.500	13.500	12.700	13.300	12.403	580,100
2023-07-06	14.000	14.000	13.500	13.500	12.589	758,166
2023-07-05	14.300	14.300	14.000	14.100	13.149	386,900
2023-07-04	14.100	14.400	14.100	14.200	13.242	477,600
2023-07-03	14.100	14.100	13.900	14.100	13.149	427,298
2023-06-30	14.000	14.300	13.900	14.100	13.149	525,400
2023-06-29	13.900	14.100	13.700	13.900	12.962	627,082
2023-06-28	14.400	14.800	13.700	13.700	12.776	948,506
2023-06-27	14.200	14.400	13.800	14.100	13.149	28,545,170
2023-06-26	14.600	14.600	13.900	13.900	12.962	1,104,860
2023-06-23	14.600	14.700	14.500	14.600	13.615	503,100
2023-06-22	14.900	14.900	14.400	14.600	13.615	819,710
2023-06-21	15.000	15.000	14.600	14.600	13.615	508,617
2023-06-20	14.900	15.300	14.900	15.000	13.988	336,581
2023-06-19	15.000	15.100	14.700	14.900	13.895	962,220
2023-06-16	15.000	15.100	14.800	15.000	13.988	442,564
2023-06-15	15.500	15.500	14.800	15.200	14.174	726,112
2023-06-14	15.100	15.500	15.100	15.400	14.361	295,608
2023-06-13	14.700	15.500	14.700	15.100	14.081	991,089
2023-06-12	15.800	15.800	14.500	14.500	13.522	2,341,918
2023-06-09	15.100	15.900	15.100	15.800	14.734	1,267,137
2023-06-08	15.100	15.300	14.800	15.100	14.081	671,252
2023-06-07	14.700	15.200	14.600	15.000	13.988	601,430
2023-06-06	14.600	15.100	14.400	14.700	13.708	727,129
2023-06-02	14.600	14.700	14.400	14.400	13.428	332,769
2023-06-01	14.800	15.000	14.300	14.500	13.522	708,412
2023-05-31	14.800	14.800	14.100	14.700	13.708	1,433,520
2023-05-30	15.800	15.800	14.600	14.800	13.801	1,584,791
2023-05-29	15.600	16.000	15.300	15.800	14.734	1,141,428
2023-05-26	16.700	16.700	15.600	15.600	14.547	1,588,747
2023-05-25	16.900	16.900	16.500	16.600	15.480	488,994
2023-05-24	16.400	17.000	16.400	16.800	15.666	906,703
2023-05-23	16.400	16.700	15.700	16.400	15.293	1,486,311
2023-05-22	16.300	16.500	15.600	16.400	15.293	1,318,026
2023-05-19	16.000	16.400	15.900	16.300	15.200	442,731
2023-05-18	16.000	16.400	15.700	16.000	14.920	833,511
2023-05-17	16.600	16.600	15.600	15.800	14.734	1,322,065
2023-05-16	16.100	16.600	16.000	16.500	15.387	470,891
2023-05-15	17.700	17.700	15.900	16.000	14.920	2,043,802
2023-05-12	18.300	18.600	17.700	18.500	17.252	1,153,207
2023-05-11	18.500	18.600	18.100	18.200	16.972	406,888
2023-05-10	19.100	19.100	18.300	18.400	17.158	856,200
2023-05-09	18.700	19.200	18.600	19.100	17.811	1,323,602

← NewerPage 14 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.