Healthlead Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 5.800 | 5.900 | 5.800 | 5.850 | 5.850 | 87,400 |
| 2026-07-20 | 5.750 | 5.800 | 5.750 | 5.800 | 5.800 | 127,505 |
| 2026-07-17 | 5.850 | 5.900 | 5.800 | 5.800 | 5.800 | 30,607 |
| 2026-07-16 | 5.900 | 5.900 | 5.800 | 5.800 | 5.800 | 118,300 |
| 2026-07-15 | 5.850 | 5.850 | 5.750 | 5.800 | 5.800 | 47,969 |
| 2026-07-14 | 5.800 | 5.800 | 5.700 | 5.800 | 5.800 | 19,794 |
| 2026-07-13 | 5.700 | 5.800 | 5.650 | 5.800 | 5.800 | 100,802 |
| 2026-07-10 | 5.700 | 5.800 | 5.650 | 5.750 | 5.750 | 52,740 |
| 2026-07-09 | 5.600 | 5.800 | 5.600 | 5.750 | 5.750 | 101,824 |
| 2026-07-08 | 5.550 | 5.750 | 5.550 | 5.650 | 5.650 | 304,538 |
| 2026-07-07 | 5.550 | 5.600 | 5.500 | 5.550 | 5.550 | 15,539 |
| 2026-07-06 | 5.600 | 5.650 | 5.550 | 5.600 | 5.600 | 73,607 |
| 2026-07-03 | 5.550 | 5.600 | 5.550 | 5.600 | 5.600 | 46,501 |
| 2026-07-02 | 5.600 | 5.600 | 5.550 | 5.550 | 5.550 | 24,900 |
| 2026-07-01 | 5.550 | 5.600 | 5.500 | 5.550 | 5.550 | 86,900 |
| 2026-06-30 | 5.600 | 5.600 | 5.550 | 5.600 | 5.600 | 83,109 |
| 2026-06-29 | 5.550 | 5.900 | 5.550 | 5.600 | 5.600 | 118,236 |
| 2026-06-26 | 5.550 | 5.750 | 5.500 | 5.500 | 5.500 | 91,020 |
| 2026-06-25 | 5.600 | 5.600 | 5.550 | 5.600 | 5.600 | 9,747 |
| 2026-06-24 | 5.550 | 5.600 | 5.500 | 5.550 | 5.550 | 67,320 |
| 2026-06-23 | 5.550 | 5.650 | 5.550 | 5.600 | 5.600 | 5,106 |
| 2026-06-22 | 5.550 | 5.550 | 5.500 | 5.550 | 5.550 | 63,729 |
| 2026-06-19 | 5.550 | 5.600 | 5.500 | 5.550 | 5.550 | 22,665 |
| 2026-06-18 | 5.550 | 5.550 | 5.500 | 5.550 | 5.550 | 29,903 |
| 2026-06-17 | 5.600 | 5.600 | 5.500 | 5.500 | 5.500 | 75,613 |
| 2026-06-16 | 5.700 | 5.700 | 5.550 | 5.600 | 5.600 | 33,415 |
| 2026-06-15 | 5.650 | 5.650 | 5.550 | 5.600 | 5.600 | 25,224 |
| 2026-06-12 | 5.650 | 5.700 | 5.550 | 5.650 | 5.650 | 33,300 |
| 2026-06-11 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 1,110 |
| 2026-06-10 | 5.650 | 5.650 | 5.550 | 5.550 | 5.550 | 40,030 |
| 2026-06-09 | 5.700 | 5.700 | 5.650 | 5.650 | 5.650 | 64,004 |
| 2026-06-08 | 5.750 | 5.750 | 5.700 | 5.700 | 5.700 | 4,621 |
| 2026-06-05 | 5.750 | 5.750 | 5.700 | 5.700 | 5.700 | 76,417 |
| 2026-06-04 | 5.750 | 5.750 | 5.700 | 5.750 | 5.750 | 75,209 |
| 2026-06-02 | 5.800 | 5.850 | 5.750 | 5.850 | 5.850 | 31,187 |
| 2026-05-29 | 5.900 | 5.900 | 5.750 | 5.800 | 5.800 | 18,600 |
| 2026-05-28 | 5.850 | 5.900 | 5.750 | 5.850 | 5.850 | 81,243 |
| 2026-05-27 | 5.900 | 6.000 | 5.850 | 5.950 | 5.950 | 11,217 |
| 2026-05-26 | 6.000 | 6.000 | 5.900 | 5.900 | 5.900 | 52,905 |
| 2026-05-25 | 5.900 | 5.950 | 5.900 | 5.950 | 5.950 | 123,200 |
| 2026-05-22 | 5.900 | 5.950 | 5.900 | 5.900 | 5.900 | 36,500 |
| 2026-05-21 | 5.950 | 5.950 | 5.900 | 5.900 | 5.900 | 37,604 |
| 2026-05-20 | 5.900 | 6.000 | 5.900 | 5.950 | 5.950 | 78,702 |
| 2026-05-19 | 5.950 | 5.950 | 5.900 | 5.950 | 5.950 | 118,607 |
| 2026-05-18 | 6.050 | 6.050 | 6.000 | 6.050 | 6.050 | 37,510 |
| 2026-05-15 | 5.950 | 6.200 | 5.950 | 6.200 | 6.200 | 142,730 |
| 2026-05-14 | 6.050 | 6.100 | 6.000 | 6.100 | 6.100 | 55,202 |
| 2026-05-13 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 19,119 |
| 2026-05-12 | 5.950 | 6.100 | 5.950 | 6.000 | 6.000 | 32,210 |
| 2026-05-11 | 5.950 | 6.050 | 5.650 | 5.850 | 5.850 | 50,400 |
| 2026-05-08 | 5.900 | 6.000 | 5.850 | 5.850 | 5.850 | 60,203 |
| 2026-05-07 | 6.100 | 6.100 | 5.500 | 5.850 | 5.850 | 74,001 |
| 2026-05-06 | 6.100 | 6.200 | 6.050 | 6.150 | 6.150 | 21,800 |
| 2026-05-05 | 6.200 | 6.250 | 6.100 | 6.250 | 6.250 | 19,904 |
| 2026-04-30 | 6.300 | 6.350 | 6.200 | 6.250 | 6.250 | 152,003 |
| 2026-04-29 | 6.300 | 6.400 | 6.250 | 6.250 | 6.250 | 387,400 |
| 2026-04-28 | 6.350 | 6.350 | 5.900 | 6.250 | 6.250 | 65,656 |
| 2026-04-27 | 6.250 | 6.500 | 6.250 | 6.400 | 6.400 | 263,200 |
| 2026-04-24 | 6.200 | 6.400 | 6.200 | 6.250 | 6.250 | 181,801 |
| 2026-04-23 | 6.350 | 6.400 | 6.200 | 6.200 | 6.200 | 10,913 |
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.