Healthlead Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 7.700 | 7.700 | 7.450 | 7.450 | 7.213 | 17,200 |
| 2025-10-20 | 7.600 | 7.700 | 7.600 | 7.600 | 7.358 | 79,904 |
| 2025-10-17 | 7.600 | 7.650 | 7.600 | 7.600 | 7.358 | 56,500 |
| 2025-10-16 | 7.600 | 7.700 | 7.600 | 7.700 | 7.455 | 15,202 |
| 2025-10-15 | 7.600 | 7.650 | 7.600 | 7.600 | 7.358 | 177,520 |
| 2025-10-14 | 7.750 | 7.750 | 7.600 | 7.600 | 7.358 | 136,100 |
| 2025-10-10 | 7.800 | 7.850 | 7.700 | 7.800 | 7.551 | 49,300 |
| 2025-10-09 | 8.000 | 8.050 | 7.600 | 7.800 | 7.551 | 114,700 |
| 2025-10-08 | 8.000 | 8.150 | 7.950 | 8.050 | 7.793 | 71,706 |
| 2025-10-07 | 8.100 | 8.100 | 8.000 | 8.050 | 7.793 | 35,424 |
| 2025-10-06 | 8.100 | 8.100 | 7.950 | 8.050 | 7.793 | 25,604 |
| 2025-10-03 | 8.200 | 8.200 | 8.050 | 8.100 | 7.842 | 79,700 |
| 2025-10-02 | 8.450 | 8.450 | 7.600 | 8.100 | 7.842 | 213,922 |
| 2025-10-01 | 7.800 | 8.200 | 7.650 | 8.100 | 7.842 | 201,533 |
| 2025-09-30 | 7.750 | 7.750 | 7.600 | 7.600 | 7.358 | 64,602 |
| 2025-09-29 | 7.650 | 7.700 | 7.650 | 7.700 | 7.455 | 28,600 |
| 2025-09-26 | 7.600 | 7.700 | 7.600 | 7.600 | 7.358 | 132,614 |
| 2025-09-25 | 7.650 | 7.700 | 7.550 | 7.600 | 7.358 | 234,086 |
| 2025-09-24 | 7.800 | 7.800 | 7.600 | 7.650 | 7.406 | 123,412 |
| 2025-09-23 | 7.750 | 7.800 | 7.650 | 7.800 | 7.551 | 318,000 |
| 2025-09-22 | 7.800 | 7.800 | 7.700 | 7.750 | 7.503 | 47,633 |
| 2025-09-19 | 7.750 | 7.850 | 7.700 | 7.800 | 7.551 | 301,112 |
| 2025-09-18 | 7.700 | 8.000 | 7.700 | 7.750 | 7.503 | 106,301 |
| 2025-09-17 | 7.800 | 7.800 | 7.700 | 7.700 | 7.455 | 63,200 |
| 2025-09-16 | 7.750 | 7.850 | 7.750 | 7.800 | 7.551 | 32,558 |
| 2025-09-15 | 7.850 | 7.850 | 7.750 | 7.800 | 7.551 | 63,700 |
| 2025-09-12 | 7.850 | 7.850 | 7.700 | 7.800 | 7.551 | 24,200 |
| 2025-09-11 | 7.600 | 7.850 | 7.600 | 7.750 | 7.503 | 91,900 |
| 2025-09-10 | 7.650 | 7.700 | 7.650 | 7.650 | 7.406 | 45,401 |
| 2025-09-09 | 7.500 | 7.650 | 7.400 | 7.650 | 7.406 | 213,301 |
| 2025-09-08 | 7.300 | 7.350 | 7.200 | 7.300 | 7.067 | 133,900 |
| 2025-09-05 | 7.300 | 7.350 | 7.300 | 7.300 | 7.067 | 20,100 |
| 2025-09-04 | 7.350 | 7.350 | 7.300 | 7.300 | 7.067 | 191,600 |
| 2025-09-03 | 7.300 | 7.350 | 7.300 | 7.300 | 7.067 | 27,000 |
| 2025-09-02 | 7.250 | 7.400 | 7.250 | 7.350 | 7.116 | 185,800 |
| 2025-09-01 | 7.250 | 7.250 | 7.250 | 7.250 | 7.019 | 62,306 |
| 2025-08-29 | 7.300 | 7.300 | 7.250 | 7.250 | 7.019 | 288,200 |
| 2025-08-28 | 7.250 | 7.300 | 7.250 | 7.300 | 7.067 | 104,300 |
| 2025-08-27 | 7.250 | 7.250 | 7.200 | 7.200 | 6.970 | 35,194 |
| 2025-08-26 | 7.250 | 7.300 | 7.250 | 7.250 | 7.019 | 85,800 |
| 2025-08-25 | 7.300 | 7.300 | 7.250 | 7.300 | 7.067 | 111,703 |
| 2025-08-22 | 7.250 | 7.300 | 7.250 | 7.300 | 7.067 | 114,800 |
| 2025-08-21 | 7.300 | 7.300 | 7.250 | 7.250 | 7.019 | 261,200 |
| 2025-08-20 | 7.150 | 7.300 | 7.150 | 7.300 | 7.067 | 163,300 |
| 2025-08-19 | 7.250 | 7.250 | 7.150 | 7.250 | 7.019 | 149,604 |
| 2025-08-18 | 7.350 | 7.350 | 7.250 | 7.300 | 7.067 | 115,100 |
| 2025-08-15 | 7.300 | 7.350 | 7.200 | 7.300 | 7.067 | 180,900 |
| 2025-08-14 | 7.300 | 7.300 | 7.200 | 7.200 | 6.970 | 924,700 |
| 2025-08-13 | 7.400 | 7.400 | 7.300 | 7.300 | 7.067 | 63,700 |
| 2025-08-08 | 7.200 | 7.500 | 7.200 | 7.300 | 7.067 | 62,000 |
| 2025-08-07 | 7.300 | 7.300 | 7.200 | 7.250 | 7.019 | 82,219 |
| 2025-08-06 | 7.250 | 7.300 | 7.250 | 7.250 | 7.019 | 191,421 |
| 2025-08-05 | 7.250 | 7.400 | 7.150 | 7.300 | 7.067 | 265,307 |
| 2025-08-04 | 7.100 | 7.300 | 7.100 | 7.250 | 7.019 | 642,001 |
| 2025-08-01 | 7.200 | 7.200 | 7.050 | 7.050 | 6.825 | 78,500 |
| 2025-07-31 | 7.150 | 7.150 | 7.100 | 7.100 | 6.874 | 32,400 |
| 2025-07-30 | 7.150 | 7.200 | 7.000 | 7.150 | 6.922 | 289,900 |
| 2025-07-29 | 7.200 | 7.200 | 7.150 | 7.150 | 6.922 | 9,900 |
| 2025-07-25 | 7.150 | 7.200 | 7.050 | 7.200 | 6.970 | 132,401 |
| 2025-07-24 | 7.150 | 7.200 | 7.100 | 7.150 | 6.922 | 250,500 |
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.