Healthlead Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	18.300	18.700	18.300	18.600	17.345	289,000
2023-05-03	18.600	18.700	17.900	18.600	17.345	721,830
2023-05-02	19.000	19.200	18.300	18.400	17.158	759,205
2023-04-28	19.600	19.600	18.900	18.900	17.625	430,757
2023-04-27	19.400	19.500	19.200	19.300	17.998	166,000
2023-04-26	19.300	19.500	19.100	19.300	17.998	283,446
2023-04-25	19.500	19.600	19.200	19.300	17.998	680,935
2023-04-24	20.200	20.200	19.300	19.500	18.184	763,795
2023-04-21	20.300	20.600	19.800	19.900	18.557	707,801
2023-04-20	20.300	20.500	20.000	20.500	19.117	844,371
2023-04-19	21.300	21.300	20.300	20.500	19.117	1,179,312
2023-04-18	21.200	21.400	21.200	21.300	19.863	333,808
2023-04-17	22.000	22.000	21.100	21.200	19.770	1,428,081
2023-04-12	22.000	22.200	22.000	22.100	20.609	318,403
2023-04-11	21.700	22.000	21.700	21.900	20.422	122,509
2023-04-10	21.700	21.900	21.500	21.700	20.236	222,801
2023-04-07	21.500	21.900	21.500	21.700	20.236	169,467
2023-04-05	21.400	21.700	21.400	21.500	20.049	445,700
2023-04-04	21.600	21.900	21.400	21.500	20.049	885,308
2023-04-03	22.000	22.000	21.300	21.300	19.863	675,628
2023-03-31	22.300	22.300	21.800	21.900	20.422	690,997
2023-03-30	22.400	22.400	22.200	22.200	20.702	580,790
2023-03-29	22.500	22.600	22.300	22.300	20.795	652,541
2023-03-28	22.400	22.600	22.300	22.400	20.889	334,942
2023-03-27	22.400	22.500	22.200	22.300	20.795	507,300
2023-03-24	22.600	22.700	22.400	22.400	20.889	243,574
2023-03-23	22.500	22.700	22.400	22.600	21.075	281,046
2023-03-22	22.600	22.700	22.200	22.500	20.982	691,920
2023-03-21	22.900	23.000	22.500	22.500	20.982	877,300
2023-03-20	23.200	23.400	22.700	22.700	21.168	607,123
2023-03-17	23.500	23.700	23.200	23.300	21.728	556,801
2023-03-16	23.000	23.600	23.000	23.500	21.914	314,109
2023-03-15	23.200	23.400	23.100	23.100	21.541	426,140
2023-03-14	23.300	23.600	22.800	22.900	21.355	1,017,388
2023-03-13	23.800	24.000	23.500	23.500	21.914	878,869
2023-03-10	23.700	24.000	23.700	23.800	22.194	390,303
2023-03-09	24.000	24.400	23.700	23.800	22.026	661,722
2023-03-08	23.900	24.100	23.600	24.000	22.211	432,563
2023-03-07	24.000	24.500	23.900	23.900	22.119	584,762
2023-03-03	23.900	24.300	23.900	24.000	22.211	454,544
2023-03-02	23.500	24.200	23.500	23.800	22.026	938,271
2023-03-01	24.100	24.100	23.500	23.500	21.749	1,461,560
2023-02-28	24.900	24.900	23.300	24.100	22.304	4,300,972
2023-02-27	25.000	25.500	24.900	25.000	23.137	1,618,235
2023-02-24	24.800	24.800	24.500	24.700	22.859	684,401
2023-02-23	24.900	24.900	24.400	24.600	22.767	1,160,000
2023-02-22	25.000	25.250	24.800	24.800	22.952	177,621
2023-02-21	25.000	25.250	24.800	25.000	23.137	153,800
2023-02-20	25.000	25.250	24.700	24.900	23.044	439,702
2023-02-17	24.800	25.000	24.300	25.000	23.137	757,601
2023-02-16	25.250	25.250	24.900	24.900	23.044	222,201
2023-02-15	25.250	25.250	24.700	24.900	23.044	639,346
2023-02-14	25.750	26.000	24.900	25.000	23.137	988,431
2023-02-13	25.000	25.750	24.700	25.750	23.831	951,135
2023-02-10	24.700	25.250	24.700	25.000	23.137	468,822
2023-02-09	25.000	25.250	24.500	24.700	22.859	807,440
2023-02-08	24.900	25.250	24.300	24.900	23.044	1,056,354
2023-02-07	25.250	25.500	25.000	25.000	23.137	297,006
2023-02-06	25.250	25.500	25.000	25.500	23.600	395,988
2023-02-03	25.500	25.500	25.000	25.000	23.137	650,500

← NewerPage 15 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.