Healthlead Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	24.100	25.750	24.000	25.500	23.600	2,616,125
2023-02-01	24.200	24.200	23.700	23.800	22.026	426,500
2023-01-31	24.100	24.300	24.000	24.100	22.304	328,110
2023-01-30	23.800	24.000	23.800	23.900	22.119	243,207
2023-01-27	23.600	24.100	23.600	24.000	22.211	249,601
2023-01-26	23.800	24.000	23.600	23.600	21.841	827,437
2023-01-25	24.200	24.200	23.700	23.900	22.119	752,842
2023-01-24	24.500	24.700	24.200	24.200	22.396	841,243
2023-01-23	24.700	24.700	24.400	24.600	22.767	459,814
2023-01-20	24.800	24.800	24.600	24.700	22.859	370,500
2023-01-19	24.600	24.800	24.500	24.800	22.952	270,316
2023-01-18	24.400	24.700	24.400	24.600	22.767	343,220
2023-01-17	25.000	25.000	24.300	24.400	22.582	1,524,258
2023-01-16	24.900	25.750	24.900	25.000	23.137	1,384,916
2023-01-13	25.000	25.250	24.700	25.000	23.137	1,191,241
2023-01-12	25.000	25.250	25.000	25.250	23.368	466,321
2023-01-11	24.900	25.500	24.800	24.800	22.952	645,312
2023-01-10	25.000	25.250	24.600	24.900	23.044	1,162,413
2023-01-09	25.250	26.000	25.000	25.000	23.137	2,539,935
2023-01-06	24.800	25.250	24.700	24.900	23.044	1,071,985
2023-01-05	24.800	24.900	24.500	24.800	22.952	545,013
2023-01-04	25.250	25.250	24.500	24.600	22.767	996,662
2023-01-03	25.000	25.500	24.800	25.250	23.368	2,763,299
2022-12-30	24.700	24.900	24.400	24.600	22.767	32,729,820
2022-12-29	23.500	24.900	23.500	24.700	22.859	2,326,595
2022-12-28	23.600	23.600	23.500	23.500	21.749	117,900
2022-12-27	23.500	23.700	23.200	23.500	21.749	552,805
2022-12-26	23.600	23.600	23.400	23.500	21.749	235,700
2022-12-23	23.500	23.600	23.500	23.600	21.841	66,654
2022-12-22	23.400	23.700	23.400	23.500	21.749	134,510
2022-12-21	23.900	23.900	23.400	23.400	21.656	518,515
2022-12-20	23.900	24.100	23.700	23.700	21.934	304,199
2022-12-19	23.800	24.000	23.700	23.800	22.026	135,717
2022-12-16	23.700	23.900	23.700	23.800	22.026	179,917
2022-12-15	24.000	24.000	23.600	23.700	21.934	265,315
2022-12-14	24.000	24.100	23.900	24.000	22.211	67,110
2022-12-13	23.900	24.100	23.500	24.100	22.304	485,740
2022-12-09	24.000	24.000	23.800	23.800	22.026	115,400
2022-12-08	23.900	24.000	23.900	23.900	22.119	96,200
2022-12-07	24.500	24.500	23.900	23.900	22.119	313,000
2022-12-06	24.300	24.600	24.200	24.400	22.582	191,201
2022-12-02	24.600	24.600	23.900	24.300	22.489	530,600
2022-12-01	24.100	24.700	24.000	24.600	22.767	713,415
2022-11-30	24.000	24.200	23.800	23.900	22.119	287,608
2022-11-29	24.200	24.200	23.800	23.800	22.026	525,458
2022-11-28	24.400	25.250	24.200	24.200	22.396	930,910
2022-11-25	24.600	24.600	24.300	24.400	22.582	136,400
2022-11-24	23.800	24.500	23.800	24.500	22.674	374,224
2022-11-23	24.200	24.200	23.800	23.900	22.119	350,120
2022-11-22	24.300	24.700	24.200	24.200	22.396	423,140
2022-11-21	23.800	24.200	23.600	24.100	22.304	264,881
2022-11-18	23.700	23.800	23.600	23.800	22.026	343,501
2022-11-17	24.600	24.600	23.700	23.700	21.934	1,057,944
2022-11-16	24.400	25.250	24.200	24.600	22.767	2,324,183
2022-11-15	24.000	24.300	23.500	23.900	22.119	1,503,164
2022-11-14	23.000	23.500	23.000	23.300	21.564	790,586
2022-11-11	22.800	23.100	22.300	23.000	21.286	1,570,483
2022-11-10	23.500	23.500	22.600	22.600	20.916	1,215,422
2022-11-09	23.900	23.900	23.300	23.500	21.749	355,755
2022-11-08	23.500	24.200	23.500	23.600	21.841	421,466

← NewerPage 16 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.