Healthlead Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	25.500	26.500	24.500	25.750	23.831	4,420,700
2022-05-10	24.100	25.500	24.000	25.500	23.600	2,714,100
2022-05-09	25.000	25.250	24.200	24.300	22.489	2,081,400
2022-05-06	24.600	25.500	24.200	25.250	23.368	1,565,200
2022-05-05	26.500	26.750	24.900	25.000	23.137	2,527,100
2022-05-03	26.750	27.750	25.250	25.250	23.368	1,908,900
2022-04-29	27.000	28.000	26.500	26.750	24.756	3,557,800
2022-04-28	29.250	29.250	27.500	27.500	25.450	4,901,700
2022-04-27	28.250	29.750	28.000	29.500	27.301	3,167,500
2022-04-26	30.500	30.750	28.500	29.000	26.839	3,753,900
2022-04-25	29.000	30.750	28.750	30.000	27.764	2,855,900
2022-04-22	30.750	30.750	29.500	30.000	27.764	2,563,400
2022-04-21	31.500	32.000	30.500	30.750	28.458	3,078,300
2022-04-20	29.000	31.250	28.250	31.250	28.921	6,547,300
2022-04-19	30.250	30.500	26.750	28.500	26.376	5,595,400
2022-04-18	29.000	30.750	28.500	29.500	27.301	3,098,100
2022-04-12	28.000	29.750	28.000	29.000	26.839	3,940,600
2022-04-11	27.750	28.750	27.500	27.750	25.682	1,307,300
2022-04-08	29.500	29.750	28.000	28.250	26.145	2,219,100
2022-04-07	26.000	29.250	25.250	29.250	27.070	5,460,100
2022-04-05	26.500	27.250	25.500	25.750	23.831	1,509,300
2022-04-04	26.250	28.000	26.250	26.500	24.525	2,934,000
2022-04-01	25.500	27.500	25.250	26.250	24.294	1,888,400
2022-03-31	25.750	26.500	25.000	25.500	23.600	1,576,800
2022-03-30	26.750	27.000	25.250	25.750	23.831	1,977,000
2022-03-29	27.000	28.750	26.250	26.250	24.294	4,693,200
2022-03-28	22.900	27.000	22.800	27.000	24.988	5,231,200
2022-03-25	23.800	23.800	22.800	23.000	21.286	1,496,900
2022-03-24	23.900	23.900	23.300	23.700	21.934	1,376,294
2022-03-23	23.900	24.400	23.600	23.900	22.119	2,116,559
2022-03-22	24.200	24.200	23.600	23.700	21.934	1,007,600
2022-03-21	23.900	24.400	23.400	24.000	22.211	2,928,300
2022-03-18	23.100	24.400	22.700	23.600	21.841	3,830,700
2022-03-17	22.900	23.700	22.300	22.800	21.101	6,872,900
2022-03-16	21.700	22.500	21.400	22.500	20.823	5,533,200
2022-03-15	21.400	21.700	20.900	21.500	19.898	1,213,700
2022-03-14	20.900	21.700	20.900	21.400	19.805	1,874,800
2022-03-11	19.600	20.800	19.600	20.700	19.157	1,245,900
2022-03-10	20.200	20.300	19.700	19.900	18.269	412,000
2022-03-09	19.700	20.100	19.400	20.100	18.452	506,800
2022-03-08	19.400	19.700	18.700	19.700	18.085	1,450,700
2022-03-07	20.500	20.500	19.000	19.500	17.902	2,606,100
2022-03-04	20.700	20.800	20.300	20.500	18.820	979,200
2022-03-03	20.800	20.900	20.500	20.900	19.187	808,800
2022-03-02	20.500	20.900	19.700	20.900	19.187	2,281,500
2022-03-01	19.600	20.600	19.500	20.400	18.728	2,882,400
2022-02-28	19.700	19.700	19.300	19.500	17.902	423,000
2022-02-25	19.700	19.800	19.600	19.600	17.993	319,700
2022-02-24	19.900	20.000	19.100	19.500	17.902	913,800
2022-02-23	19.400	20.000	19.400	19.800	18.177	1,219,900
2022-02-22	20.000	20.100	19.400	19.500	17.902	1,435,200
2022-02-21	20.100	20.300	20.100	20.200	18.544	454,800
2022-02-18	20.500	20.500	20.200	20.200	18.544	702,600
2022-02-17	20.600	20.700	19.900	20.300	18.636	1,806,700
2022-02-15	20.600	21.000	20.500	20.600	18.911	852,100
2022-02-14	21.000	21.000	20.500	20.500	18.820	753,900
2022-02-11	20.600	21.300	20.400	21.100	19.370	2,664,600
2022-02-10	20.100	20.600	20.100	20.600	18.911	675,600
2022-02-09	20.800	20.800	20.100	20.100	18.452	1,824,000
2022-02-08	21.000	21.300	20.700	20.900	19.187	1,162,400

← NewerPage 19 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.