Healthlead Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	6.300	6.400	6.300	6.300	6.300	37,900
2026-04-21	6.350	6.450	6.250	6.300	6.300	125,701
2026-04-20	6.350	6.400	6.200	6.400	6.400	97,000
2026-04-17	6.300	6.450	6.300	6.400	6.400	424
2026-04-16	6.150	6.700	6.150	6.450	6.450	229,240
2026-04-10	6.250	6.300	6.200	6.250	6.250	85,500
2026-04-09	6.300	6.300	6.150	6.150	6.150	72,200
2026-04-08	6.100	6.300	6.100	6.250	6.250	224,520
2026-04-07	6.150	6.300	6.100	6.200	6.200	282,800
2026-04-03	6.200	6.200	6.100	6.100	6.100	10,556
2026-04-02	6.200	6.200	6.050	6.100	6.100	121,700
2026-04-01	6.200	6.250	6.200	6.250	6.250	81,000
2026-03-31	6.200	6.300	6.150	6.150	6.150	116,113
2026-03-30	6.200	6.400	6.150	6.200	6.200	43,200
2026-03-27	6.450	6.450	6.100	6.200	6.200	38,604
2026-03-26	6.200	6.250	6.100	6.100	6.100	74,700
2026-03-25	6.350	6.350	6.200	6.250	6.250	204,122
2026-03-24	6.400	6.400	6.350	6.400	6.400	6,900
2026-03-23	6.450	6.500	6.400	6.400	6.400	95,500
2026-03-20	6.900	6.900	6.400	6.500	6.500	261,902
2026-03-19	6.850	6.850	6.600	6.650	6.650	80,700
2026-03-18	6.600	7.000	6.600	6.850	6.850	290,701
2026-03-17	6.600	6.650	6.550	6.650	6.650	84,800
2026-03-16	6.600	6.650	6.500	6.650	6.650	79,139
2026-03-13	6.750	6.750	6.600	6.600	6.600	21,400
2026-03-12	6.750	6.750	6.650	6.650	6.650	33,900
2026-03-11	6.700	6.800	6.700	6.750	6.750	38,200
2026-03-10	6.900	6.950	6.850	6.900	6.680	79,801
2026-03-09	7.000	7.000	6.850	6.850	6.632	132,720
2026-03-06	7.050	7.100	7.000	7.050	6.825	305,500
2026-03-05	7.000	7.100	6.950	7.050	6.825	104,000
2026-03-04	7.000	7.000	6.800	6.950	6.728	326,912
2026-03-02	7.050	7.100	7.000	7.000	6.777	183,902
2026-02-27	7.050	7.200	7.000	7.100	6.874	881,600
2026-02-26	7.100	7.150	7.050	7.100	6.874	224,702
2026-02-25	7.100	7.150	7.100	7.100	6.874	70,735
2026-02-24	7.150	7.200	7.100	7.100	6.874	26,000
2026-02-23	7.300	7.300	7.150	7.200	6.970	114,700
2026-02-20	7.300	7.300	7.250	7.300	7.067	21,901
2026-02-19	7.250	7.350	7.250	7.300	7.067	104,710
2026-02-18	7.200	7.250	7.200	7.200	6.970	72,301
2026-02-17	7.200	7.250	7.200	7.200	6.970	127,806
2026-02-16	7.200	7.250	7.200	7.200	6.970	99,916
2026-02-13	7.250	7.250	7.200	7.200	6.970	27,500
2026-02-12	7.200	7.250	7.200	7.250	7.019	50,700
2026-02-11	7.200	7.200	7.200	7.200	6.970	121,000
2026-02-10	7.150	7.200	7.150	7.200	6.970	47,100
2026-02-09	7.350	7.350	7.100	7.150	6.922	41,211
2026-02-06	7.200	7.200	7.150	7.150	6.922	38,300
2026-02-05	7.050	7.300	7.050	7.200	6.970	249,600
2026-02-04	7.250	7.250	7.000	7.100	6.874	189,901
2026-02-03	7.000	7.150	7.000	7.150	6.922	190,210
2026-02-02	7.000	7.000	6.950	7.000	6.777	111,300
2026-01-30	7.000	7.050	7.000	7.000	6.777	54,300
2026-01-29	7.000	7.050	7.000	7.000	6.777	52,439
2026-01-28	7.100	7.100	7.000	7.000	6.777	17,907
2026-01-27	7.000	7.050	7.000	7.050	6.825	88,201
2026-01-26	7.050	7.050	7.000	7.000	6.777	186,100
2026-01-23	7.100	7.100	7.050	7.100	6.874	45,900
2026-01-22	7.100	7.150	7.050	7.100	6.874	266,808

← NewerPage 3 of 20 · 1,181 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.