Healthlead Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 7.100 | 7.200 | 7.050 | 7.100 | 6.874 | 190,600 |
| 2025-07-22 | 7.150 | 7.150 | 7.050 | 7.050 | 6.825 | 156,901 |
| 2025-07-21 | 7.150 | 7.150 | 7.050 | 7.100 | 6.874 | 160,845 |
| 2025-07-18 | 7.050 | 7.100 | 7.050 | 7.100 | 6.874 | 88,100 |
| 2025-07-17 | 7.100 | 7.100 | 7.000 | 7.100 | 6.874 | 215,102 |
| 2025-07-16 | 7.050 | 7.100 | 6.950 | 7.100 | 6.874 | 420,350 |
| 2025-07-15 | 7.050 | 7.100 | 7.050 | 7.050 | 6.825 | 102,011 |
| 2025-07-14 | 7.000 | 7.100 | 6.900 | 7.050 | 6.825 | 478,902 |
| 2025-07-11 | 7.000 | 7.100 | 7.000 | 7.050 | 6.825 | 74,553 |
| 2025-07-09 | 7.150 | 7.150 | 7.000 | 7.000 | 6.777 | 80,600 |
| 2025-07-08 | 7.150 | 7.150 | 6.950 | 7.150 | 6.922 | 186,610 |
| 2025-07-07 | 7.150 | 7.250 | 7.150 | 7.200 | 6.970 | 118,151 |
| 2025-07-04 | 7.200 | 7.200 | 7.000 | 7.200 | 6.970 | 187,302 |
| 2025-07-03 | 7.100 | 7.150 | 7.000 | 7.100 | 6.874 | 337,202 |
| 2025-07-02 | 7.000 | 7.050 | 7.000 | 7.000 | 6.777 | 45,900 |
| 2025-07-01 | 6.950 | 7.000 | 6.950 | 7.000 | 6.777 | 129,701 |
| 2025-06-30 | 7.000 | 7.000 | 6.950 | 6.950 | 6.728 | 105,400 |
| 2025-06-27 | 7.350 | 7.350 | 6.900 | 7.000 | 6.777 | 358,604 |
| 2025-06-26 | 7.000 | 7.350 | 6.950 | 7.350 | 7.116 | 932,505 |
| 2025-06-25 | 6.800 | 7.050 | 6.800 | 7.000 | 6.777 | 688,401 |
| 2025-06-24 | 6.900 | 6.950 | 6.800 | 6.850 | 6.632 | 130,500 |
| 2025-06-23 | 6.800 | 6.800 | 6.500 | 6.800 | 6.583 | 788,100 |
| 2025-06-20 | 6.550 | 6.850 | 6.550 | 6.800 | 6.583 | 282,400 |
| 2025-06-19 | 6.650 | 6.650 | 6.550 | 6.550 | 6.341 | 167,500 |
| 2025-06-18 | 6.650 | 6.750 | 6.650 | 6.650 | 6.438 | 353,702 |
| 2025-06-17 | 6.850 | 6.900 | 6.650 | 6.650 | 6.438 | 591,900 |
| 2025-06-16 | 6.900 | 7.000 | 6.850 | 6.900 | 6.680 | 85,350 |
| 2025-06-13 | 7.000 | 7.000 | 6.850 | 6.950 | 6.728 | 100,600 |
| 2025-06-12 | 6.900 | 7.000 | 6.850 | 7.000 | 6.777 | 174,801 |
| 2025-06-11 | 6.900 | 6.900 | 6.850 | 6.850 | 6.632 | 228,900 |
| 2025-06-10 | 6.950 | 7.000 | 6.850 | 6.900 | 6.680 | 419,803 |
| 2025-06-09 | 7.000 | 7.050 | 6.950 | 7.050 | 6.825 | 175,400 |
| 2025-06-06 | 7.000 | 7.000 | 6.800 | 6.950 | 6.728 | 339,800 |
| 2025-06-05 | 6.500 | 7.000 | 6.500 | 7.000 | 6.777 | 845,825 |
| 2025-06-04 | 6.550 | 6.550 | 6.450 | 6.450 | 6.244 | 335,700 |
| 2025-05-30 | 6.500 | 6.500 | 6.450 | 6.500 | 6.293 | 48,400 |
| 2025-05-29 | 6.450 | 6.500 | 6.350 | 6.500 | 6.293 | 943,701 |
| 2025-05-28 | 6.500 | 6.500 | 6.400 | 6.450 | 6.244 | 229,270 |
| 2025-05-27 | 6.550 | 6.550 | 6.350 | 6.450 | 6.244 | 413,502 |
| 2025-05-26 | 6.550 | 6.550 | 6.450 | 6.450 | 6.244 | 298,606 |
| 2025-05-23 | 6.450 | 6.500 | 6.400 | 6.450 | 6.244 | 104,300 |
| 2025-05-22 | 6.450 | 6.450 | 6.350 | 6.400 | 6.196 | 263,800 |
| 2025-05-21 | 6.450 | 6.500 | 6.350 | 6.450 | 6.244 | 870,703 |
| 2025-05-20 | 6.250 | 6.400 | 6.250 | 6.350 | 6.148 | 1,527,514 |
| 2025-05-19 | 6.300 | 6.350 | 6.200 | 6.300 | 6.099 | 614,900 |
| 2025-05-16 | 6.500 | 6.600 | 6.300 | 6.300 | 6.099 | 272,906 |
| 2025-05-15 | 6.250 | 6.750 | 6.250 | 6.500 | 6.293 | 872,179 |
| 2025-05-14 | 5.900 | 6.100 | 5.900 | 6.100 | 5.906 | 92,102 |
| 2025-05-13 | 5.750 | 5.850 | 5.650 | 5.750 | 5.567 | 116,100 |
| 2025-05-09 | 5.800 | 5.800 | 5.650 | 5.700 | 5.518 | 141,200 |
| 2025-05-08 | 5.900 | 5.900 | 5.650 | 5.750 | 5.567 | 463,851 |
| 2025-05-07 | 5.900 | 5.950 | 5.700 | 5.800 | 5.615 | 447,819 |
| 2025-05-06 | 6.000 | 6.200 | 5.850 | 5.900 | 5.712 | 436,861 |
| 2025-05-02 | 6.150 | 6.150 | 5.900 | 6.000 | 5.809 | 324,200 |
| 2025-04-30 | 6.150 | 6.150 | 6.000 | 6.100 | 5.906 | 319,334 |
| 2025-04-29 | 6.250 | 6.250 | 6.050 | 6.200 | 6.002 | 142,300 |
| 2025-04-28 | 6.350 | 6.350 | 6.150 | 6.200 | 6.002 | 190,100 |
| 2025-04-25 | 6.200 | 6.450 | 6.100 | 6.350 | 6.148 | 471,000 |
| 2025-04-24 | 6.050 | 6.200 | 6.000 | 6.200 | 6.002 | 197,318 |
| 2025-04-23 | 6.100 | 6.200 | 5.900 | 6.050 | 5.857 | 479,700 |
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.