Healthlead Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 21.400 | 21.400 | 20.600 | 21.000 | 19.279 | 2,126,000 |
| 2022-02-04 | 21.200 | 21.600 | 21.100 | 21.500 | 19.738 | 1,446,200 |
| 2022-02-03 | 22.000 | 22.000 | 21.200 | 21.300 | 19.554 | 4,186,100 |
| 2022-02-02 | 22.000 | 22.400 | 21.500 | 22.200 | 20.380 | 4,721,000 |
| 2022-02-01 | 21.300 | 22.200 | 21.000 | 22.200 | 20.380 | 6,582,500 |
| 2022-01-31 | 20.500 | 21.300 | 20.100 | 21.100 | 19.370 | 3,283,800 |
| 2022-01-28 | 20.000 | 21.600 | 20.000 | 20.500 | 18.820 | 18,604,500 |
| 2022-01-27 | 19.000 | 19.800 | 18.900 | 19.800 | 18.177 | 2,441,000 |
| 2022-01-26 | 19.900 | 20.900 | 19.000 | 19.300 | 17.718 | 13,077,800 |
| 2022-01-25 | 18.500 | 18.800 | 18.100 | 18.700 | 17.167 | 1,703,100 |
| 2022-01-24 | 19.500 | 19.800 | 18.200 | 18.700 | 17.167 | 4,514,600 |
| 2022-01-21 | 20.200 | 20.200 | 18.700 | 19.500 | 17.902 | 4,113,600 |
| 2022-01-20 | 19.600 | 20.300 | 19.200 | 20.100 | 18.452 | 3,584,100 |
| 2022-01-19 | 19.400 | 19.700 | 19.100 | 19.500 | 17.902 | 1,565,000 |
| 2022-01-18 | 18.600 | 19.700 | 18.500 | 19.500 | 17.902 | 5,497,700 |
| 2022-01-17 | 19.000 | 19.100 | 18.000 | 18.700 | 17.167 | 2,891,700 |
| 2022-01-14 | 18.800 | 19.200 | 18.800 | 19.000 | 17.443 | 2,132,600 |
| 2022-01-13 | 20.000 | 20.100 | 18.700 | 18.800 | 17.259 | 5,974,700 |
| 2022-01-12 | 20.000 | 20.300 | 19.800 | 20.100 | 18.452 | 1,814,300 |
| 2022-01-11 | 21.100 | 21.200 | 19.400 | 19.900 | 18.269 | 6,382,700 |
| 2022-01-10 | 19.200 | 21.000 | 18.900 | 21.000 | 19.279 | 10,640,300 |
| 2022-01-07 | 18.500 | 19.000 | 18.300 | 18.900 | 17.351 | 5,703,200 |
| 2022-01-06 | 17.700 | 18.800 | 17.700 | 18.500 | 16.984 | 6,511,800 |
| 2022-01-05 | 18.000 | 18.000 | 17.500 | 17.800 | 16.341 | 1,786,200 |
| 2022-01-04 | 18.100 | 18.300 | 17.700 | 18.000 | 16.525 | 2,942,200 |
| 2021-12-30 | 18.200 | 18.700 | 17.700 | 18.100 | 16.616 | 4,444,000 |
| 2021-12-29 | 17.300 | 18.400 | 17.300 | 18.400 | 16.892 | 6,513,300 |
| 2021-12-28 | 17.100 | 18.300 | 17.100 | 17.300 | 15.882 | 5,323,100 |
| 2021-12-27 | 17.200 | 17.400 | 16.900 | 17.100 | 15.698 | 1,320,700 |
| 2021-12-24 | 17.400 | 17.600 | 17.000 | 17.300 | 15.882 | 1,716,000 |
| 2021-12-23 | 17.000 | 17.900 | 16.900 | 17.400 | 15.974 | 4,702,500 |
| 2021-12-22 | 16.400 | 17.400 | 16.300 | 16.900 | 15.515 | 4,338,400 |
| 2021-12-21 | 16.800 | 16.800 | 16.300 | 16.400 | 15.056 | 1,536,900 |
| 2021-12-20 | 16.500 | 16.900 | 16.400 | 16.600 | 15.239 | 1,262,500 |
| 2021-12-17 | 16.800 | 17.100 | 16.500 | 16.800 | 15.423 | 1,580,900 |
| 2021-12-16 | 17.500 | 17.900 | 16.100 | 16.600 | 15.239 | 6,190,100 |
| 2021-12-15 | 17.900 | 17.900 | 17.500 | 17.500 | 16.066 | 2,289,400 |
| 2021-12-14 | 16.500 | 17.800 | 16.400 | 17.800 | 16.341 | 4,432,700 |
| 2021-12-13 | 16.800 | 17.200 | 16.100 | 16.800 | 15.423 | 5,166,900 |
| 2021-12-09 | 17.000 | 18.000 | 17.000 | 17.100 | 15.698 | 32,481,500 |
| 2021-12-08 | 17.600 | 19.400 | 16.000 | 16.800 | 15.423 | 136,060,188 |
| 2021-12-07 | 13.600 | 16.900 | 13.500 | 16.900 | 15.515 | 68,332,898 |
| 2021-12-03 | 15.500 | 16.000 | 12.800 | 13.000 | 11.934 | 159,104,000 |
← NewerPage 20 of 20 · 1,183 trading days
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.