Healthlead Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	23.400	23.700	23.300	23.400	21.656	186,101
2022-08-08	23.600	23.600	23.200	23.300	21.564	397,500
2022-08-05	23.400	23.600	23.300	23.500	21.749	297,201
2022-08-04	23.800	24.100	23.300	23.300	21.564	1,041,221
2022-08-03	23.700	23.800	23.200	23.600	21.841	791,883
2022-08-02	24.300	24.400	23.600	23.700	21.934	876,733
2022-08-01	24.700	25.250	24.200	24.400	22.582	822,191
2022-07-27	24.300	24.800	24.200	24.600	22.767	470,098
2022-07-26	25.500	25.500	24.100	24.300	22.489	763,711
2022-07-25	25.000	25.500	24.700	25.500	23.600	618,305
2022-07-22	25.250	25.250	24.500	24.900	23.044	771,904
2022-07-21	24.500	25.750	24.200	25.250	23.368	1,362,977
2022-07-20	23.300	24.500	23.100	24.400	22.582	1,441,065
2022-07-19	23.100	23.100	22.700	23.100	21.378	555,959
2022-07-18	23.000	23.200	22.800	23.000	21.286	405,904
2022-07-15	23.400	23.400	22.700	23.100	21.378	499,020
2022-07-14	23.000	23.700	23.000	23.200	21.471	543,052
2022-07-12	23.200	23.300	22.900	23.000	21.286	184,048
2022-07-11	23.000	23.200	22.600	23.200	21.471	496,246
2022-07-08	23.800	23.800	22.800	22.800	21.101	723,155
2022-07-07	21.500	23.700	21.500	23.700	21.934	3,579,466
2022-07-06	21.600	21.900	21.000	21.500	19.898	1,147,965
2022-07-05	22.200	22.300	21.400	21.600	19.990	1,084,122
2022-07-04	22.700	22.800	21.900	22.100	20.453	1,124,645
2022-07-01	24.300	24.300	22.700	22.800	21.101	2,456,471
2022-06-30	24.800	25.250	24.300	24.300	22.489	1,092,968
2022-06-29	24.900	25.000	24.800	24.800	22.952	361,371
2022-06-28	25.000	25.250	24.900	24.900	23.044	244,835
2022-06-27	25.250	25.250	24.900	25.000	23.137	332,615
2022-06-24	25.500	25.750	24.900	25.000	23.137	559,939
2022-06-23	25.500	26.000	25.000	25.250	23.368	669,752
2022-06-22	25.250	26.000	25.000	25.250	23.368	593,806
2022-06-21	25.250	25.500	25.000	25.000	23.137	187,122
2022-06-20	24.900	25.250	24.900	25.000	23.137	375,784
2022-06-17	24.700	25.250	24.400	25.250	23.368	518,105
2022-06-16	25.250	25.250	24.500	24.700	22.859	888,539
2022-06-15	25.250	25.250	24.500	24.700	22.859	1,676,730
2022-06-14	25.750	26.250	25.000	25.000	23.137	1,336,110
2022-06-13	25.750	26.250	25.000	25.750	23.831	1,640,570
2022-06-10	27.250	27.250	26.500	26.500	24.525	587,001
2022-06-09	26.750	27.750	26.500	27.250	25.219	1,161,547
2022-06-08	27.750	27.750	26.750	26.750	24.756	1,551,457
2022-06-07	26.250	27.750	26.250	27.500	25.450	3,383,423
2022-06-06	26.000	26.500	26.000	26.250	24.294	465,165
2022-06-02	26.500	26.500	26.000	26.000	24.062	480,720
2022-06-01	27.000	27.250	26.000	26.250	24.294	1,393,891
2022-05-31	26.500	27.250	26.500	26.750	24.756	789,246
2022-05-30	26.250	27.000	26.250	26.250	24.294	1,509,326
2022-05-27	28.500	28.750	25.750	26.250	24.294	4,691,042
2022-05-26	27.750	29.250	27.750	28.250	26.145	1,737,938
2022-05-25	28.500	28.750	27.500	27.750	25.682	1,124,426
2022-05-24	29.000	29.000	28.000	28.000	25.913	1,208,785
2022-05-23	27.250	29.000	27.250	28.750	26.607	3,100,646
2022-05-20	27.000	27.750	26.750	27.000	24.988	1,039,600
2022-05-19	26.000	27.250	26.000	26.500	24.525	1,630,500
2022-05-18	27.750	27.750	26.500	27.500	25.450	1,512,700
2022-05-17	26.500	28.000	26.000	27.500	25.450	4,151,500
2022-05-13	25.250	26.500	25.000	25.500	23.600	4,507,900
2022-05-12	25.250	25.750	24.400	25.000	23.137	3,239,000
2022-05-11	25.500	26.500	24.500	25.750	23.831	4,420,700

← NewerPage 18 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.