Healthlead Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-08	23.500	24.200	23.500	23.600	21.841	421,466
2022-11-07	22.800	23.600	22.800	23.600	21.841	471,215
2022-11-04	23.100	23.100	22.500	22.900	21.193	876,124
2022-11-03	23.400	23.500	23.000	23.000	21.286	524,145
2022-11-02	23.600	23.700	23.300	23.300	21.564	648,327
2022-11-01	23.600	23.800	23.500	23.600	21.841	308,933
2022-10-31	24.000	24.200	23.500	23.500	21.749	414,452
2022-10-28	24.000	24.000	23.700	23.700	21.934	183,840
2022-10-27	23.700	24.000	23.700	23.900	22.119	200,019
2022-10-26	23.700	24.200	23.700	23.700	21.934	295,058
2022-10-25	23.800	23.800	23.400	23.600	21.841	364,500
2022-10-21	23.600	23.800	23.600	23.600	21.841	195,239
2022-10-20	23.700	23.800	23.600	23.700	21.934	424,001
2022-10-19	24.500	24.500	23.600	23.600	21.841	1,266,753
2022-10-18	24.500	24.900	24.100	24.400	22.582	725,774
2022-10-17	24.100	24.400	24.100	24.400	22.582	227,354
2022-10-12	24.300	24.400	24.100	24.100	22.304	187,903
2022-10-11	24.000	24.600	23.900	24.200	22.396	533,598
2022-10-10	23.800	24.100	23.800	24.000	22.211	388,746
2022-10-07	24.000	24.200	23.800	24.000	22.211	421,400
2022-10-06	23.800	24.300	23.800	24.000	22.211	404,900
2022-10-05	23.900	24.200	23.700	23.800	22.026	672,506
2022-10-04	23.700	24.200	23.500	23.800	22.026	453,154
2022-10-03	23.900	23.900	23.400	23.400	21.656	724,295
2022-09-30	23.600	24.000	23.300	23.800	22.026	751,397
2022-09-29	24.600	24.600	23.500	23.600	21.841	1,406,565
2022-09-28	23.500	24.500	23.500	24.100	22.304	1,293,763
2022-09-27	25.250	25.250	23.800	23.900	22.119	4,121,416
2022-09-26	25.750	26.000	25.000	25.000	23.137	2,400,103
2022-09-23	26.250	26.500	25.500	25.750	23.831	1,889,109
2022-09-22	26.500	26.750	26.000	26.000	24.062	2,658,715
2022-09-21	26.000	27.250	25.750	26.500	24.525	6,999,359
2022-09-20	26.250	26.750	25.500	25.750	23.831	1,732,757
2022-09-19	26.500	26.750	25.750	25.750	23.831	1,830,003
2022-09-16	27.250	27.750	26.500	26.500	24.525	2,947,257
2022-09-15	29.000	29.250	27.250	27.250	25.219	6,154,561
2022-09-14	27.250	29.000	27.250	29.000	26.839	4,472,813
2022-09-13	27.500	28.250	26.750	28.000	25.913	2,911,494
2022-09-12	27.000	28.750	26.250	28.000	25.913	11,467,950
2022-09-09	26.000	26.250	25.500	25.750	23.831	29,444,631
2022-09-08	26.250	26.250	25.500	25.750	23.831	585,001
2022-09-07	25.750	26.500	25.750	26.000	24.062	567,040
2022-09-06	25.750	26.000	25.250	25.750	23.831	480,352
2022-09-05	24.800	25.750	24.600	25.750	23.831	1,034,565
2022-09-02	25.000	25.250	24.300	24.800	22.952	2,269,478
2022-09-01	26.750	27.000	24.900	25.000	23.137	3,230,404
2022-08-31	25.750	27.500	25.750	27.000	24.988	2,280,953
2022-08-30	26.250	26.250	25.500	26.000	24.062	526,241
2022-08-29	26.000	26.500	25.000	26.000	24.062	2,267,009
2022-08-26	26.500	27.250	26.250	26.750	24.756	2,863,952
2022-08-25	26.250	26.500	25.750	26.250	24.294	1,160,625
2022-08-24	26.250	26.750	25.750	26.250	24.294	1,016,969
2022-08-23	25.000	26.750	24.900	26.250	24.294	2,981,022
2022-08-22	25.750	26.500	24.800	25.250	23.368	1,423,683
2022-08-19	26.000	26.000	25.000	25.250	23.368	916,564
2022-08-18	25.500	26.250	25.000	25.750	23.831	1,803,921
2022-08-17	22.900	25.750	22.900	25.500	23.600	4,572,463
2022-08-16	22.800	23.100	22.700	22.900	21.193	545,755
2022-08-15	23.300	23.300	22.500	22.900	21.193	1,280,455
2022-08-11	23.500	24.300	23.500	23.800	22.026	803,816

← NewerPage 17 of 20 · 1,183 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.