Healthlead Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 7.100 | 7.200 | 7.100 | 7.100 | 6.874 | 254,500 |
| 2026-01-20 | 7.100 | 7.150 | 7.050 | 7.150 | 6.922 | 112,400 |
| 2026-01-19 | 7.050 | 7.100 | 7.000 | 7.100 | 6.874 | 165,615 |
| 2026-01-16 | 7.100 | 7.100 | 7.050 | 7.100 | 6.874 | 8,120 |
| 2026-01-15 | 7.000 | 7.200 | 7.000 | 7.100 | 6.874 | 104,800 |
| 2026-01-14 | 6.950 | 7.050 | 6.950 | 7.000 | 6.777 | 37,307 |
| 2026-01-13 | 7.000 | 7.050 | 6.900 | 6.950 | 6.728 | 225,990 |
| 2026-01-12 | 7.050 | 7.100 | 7.000 | 7.000 | 6.777 | 171,100 |
| 2026-01-09 | 7.100 | 7.100 | 7.050 | 7.050 | 6.825 | 55,000 |
| 2026-01-08 | 7.150 | 7.150 | 7.050 | 7.100 | 6.874 | 62,910 |
| 2026-01-07 | 7.100 | 7.150 | 7.100 | 7.100 | 6.874 | 21,887 |
| 2026-01-06 | 7.150 | 7.300 | 7.100 | 7.100 | 6.874 | 7,301 |
| 2026-01-05 | 7.200 | 7.200 | 7.050 | 7.200 | 6.970 | 98,200 |
| 2025-12-30 | 7.050 | 7.200 | 7.050 | 7.200 | 6.970 | 226,003 |
| 2025-12-29 | 7.100 | 7.100 | 7.000 | 7.050 | 6.825 | 109,315 |
| 2025-12-26 | 7.000 | 7.200 | 7.000 | 7.100 | 6.874 | 33,200 |
| 2025-12-25 | 7.250 | 7.250 | 7.000 | 7.000 | 6.777 | 69,300 |
| 2025-12-24 | 7.200 | 7.200 | 7.000 | 7.050 | 6.825 | 6,900 |
| 2025-12-23 | 7.000 | 7.100 | 6.950 | 7.050 | 6.825 | 227,700 |
| 2025-12-22 | 6.950 | 7.000 | 6.950 | 7.000 | 6.777 | 393,403 |
| 2025-12-19 | 6.950 | 7.000 | 6.900 | 7.000 | 6.777 | 201,500 |
| 2025-12-18 | 7.000 | 7.000 | 6.900 | 6.950 | 6.728 | 345,400 |
| 2025-12-17 | 6.800 | 7.050 | 6.700 | 7.000 | 6.777 | 103,800 |
| 2025-12-16 | 6.600 | 7.000 | 6.600 | 7.000 | 6.777 | 28,541 |
| 2025-12-15 | 6.300 | 6.800 | 6.300 | 6.600 | 6.390 | 226,251 |
| 2025-12-12 | 6.300 | 6.450 | 6.250 | 6.300 | 6.099 | 100,409 |
| 2025-12-11 | 6.650 | 6.650 | 6.100 | 6.200 | 6.002 | 38,305 |
| 2025-12-09 | 6.600 | 6.600 | 6.400 | 6.400 | 6.196 | 9,360 |
| 2025-12-08 | 6.600 | 6.600 | 6.300 | 6.300 | 6.099 | 6,738 |
| 2025-12-04 | 6.650 | 6.650 | 5.400 | 6.300 | 6.099 | 345,900 |
| 2025-12-03 | 6.700 | 6.800 | 6.600 | 6.600 | 6.390 | 29,719 |
| 2025-12-02 | 6.800 | 6.800 | 6.700 | 6.700 | 6.486 | 16,301 |
| 2025-12-01 | 6.900 | 7.000 | 6.800 | 6.800 | 6.583 | 3,629 |
| 2025-11-28 | 6.950 | 6.950 | 6.900 | 6.900 | 6.680 | 400 |
| 2025-11-27 | 6.800 | 6.900 | 6.700 | 6.750 | 6.535 | 5,810 |
| 2025-11-26 | 6.800 | 6.800 | 6.600 | 6.800 | 6.583 | 6,739 |
| 2025-11-25 | 6.450 | 6.750 | 6.450 | 6.500 | 6.293 | 3,500 |
| 2025-11-24 | 6.800 | 6.800 | 6.400 | 6.500 | 6.293 | 116,507 |
| 2025-11-21 | 6.900 | 7.000 | 6.750 | 6.800 | 6.583 | 145,638 |
| 2025-11-20 | 7.050 | 7.050 | 6.950 | 6.950 | 6.728 | 13,703 |
| 2025-11-19 | 7.400 | 7.400 | 7.050 | 7.050 | 6.825 | 18,801 |
| 2025-11-18 | 7.100 | 7.400 | 6.850 | 7.400 | 7.164 | 792,970 |
| 2025-11-17 | 7.050 | 7.150 | 7.000 | 7.150 | 6.922 | 75,600 |
| 2025-11-14 | 7.000 | 7.100 | 6.950 | 7.100 | 6.874 | 1,052,200 |
| 2025-11-13 | 7.300 | 7.300 | 6.950 | 7.100 | 6.874 | 841,130 |
| 2025-11-12 | 7.300 | 7.450 | 6.750 | 7.250 | 7.019 | 1,135,003 |
| 2025-11-11 | 7.650 | 7.650 | 7.650 | 7.650 | 7.406 | 8,300 |
| 2025-11-10 | 7.600 | 7.700 | 7.600 | 7.650 | 7.406 | 2,400 |
| 2025-11-07 | 7.600 | 7.650 | 7.600 | 7.600 | 7.358 | 38,100 |
| 2025-11-06 | 7.600 | 7.700 | 7.500 | 7.550 | 7.309 | 39,600 |
| 2025-11-05 | 7.650 | 7.700 | 7.600 | 7.600 | 7.358 | 16,702 |
| 2025-11-04 | 7.600 | 7.650 | 7.600 | 7.650 | 7.406 | 12,101 |
| 2025-11-03 | 7.500 | 7.700 | 7.500 | 7.650 | 7.406 | 22,938 |
| 2025-10-31 | 7.700 | 7.700 | 7.500 | 7.500 | 7.261 | 26,701 |
| 2025-10-30 | 7.650 | 7.700 | 7.450 | 7.700 | 7.455 | 90,937 |
| 2025-10-29 | 7.700 | 7.700 | 7.500 | 7.500 | 7.261 | 51,300 |
| 2025-10-28 | 7.500 | 7.650 | 7.500 | 7.600 | 7.358 | 5,400 |
| 2025-10-27 | 7.450 | 7.600 | 7.450 | 7.600 | 7.358 | 65,941 |
| 2025-10-24 | 7.500 | 7.500 | 7.450 | 7.450 | 7.213 | 275,477 |
| 2025-10-22 | 7.450 | 7.500 | 7.450 | 7.500 | 7.261 | 6,601 |
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.