Healthlead Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 6.100 | 6.200 | 5.900 | 6.050 | 5.857 | 479,700 |
| 2025-04-22 | 6.150 | 6.350 | 6.150 | 6.350 | 6.148 | 30,400 |
| 2025-04-21 | 6.450 | 6.450 | 6.150 | 6.200 | 6.002 | 67,300 |
| 2025-04-18 | 6.100 | 6.450 | 6.100 | 6.450 | 6.244 | 102,600 |
| 2025-04-17 | 6.150 | 6.200 | 5.800 | 6.100 | 5.906 | 162,325 |
| 2025-04-16 | 6.100 | 6.200 | 5.900 | 6.150 | 5.954 | 111,105 |
| 2025-04-11 | 6.250 | 6.250 | 6.100 | 6.200 | 6.002 | 19,914 |
| 2025-04-10 | 5.950 | 6.150 | 5.900 | 6.000 | 5.809 | 117,013 |
| 2025-04-09 | 6.100 | 6.100 | 5.850 | 5.850 | 5.664 | 218,267 |
| 2025-04-08 | 6.350 | 6.350 | 5.950 | 6.000 | 5.809 | 383,500 |
| 2025-04-04 | 6.500 | 6.500 | 6.100 | 6.250 | 6.051 | 337,006 |
| 2025-04-03 | 6.300 | 6.450 | 6.250 | 6.350 | 6.148 | 139,700 |
| 2025-04-02 | 6.450 | 6.500 | 6.250 | 6.300 | 6.099 | 289,786 |
| 2025-04-01 | 6.450 | 6.500 | 6.400 | 6.450 | 6.244 | 103,228 |
| 2025-03-31 | 6.500 | 6.500 | 6.400 | 6.450 | 6.244 | 63,403 |
| 2025-03-28 | 6.750 | 6.750 | 6.450 | 6.500 | 6.293 | 142,700 |
| 2025-03-27 | 6.600 | 6.700 | 6.550 | 6.700 | 6.486 | 278,600 |
| 2025-03-26 | 6.600 | 6.650 | 6.500 | 6.500 | 6.293 | 141,700 |
| 2025-03-25 | 6.650 | 6.650 | 6.500 | 6.500 | 6.293 | 145,800 |
| 2025-03-24 | 6.550 | 6.700 | 6.250 | 6.600 | 6.390 | 92,710 |
| 2025-03-21 | 6.700 | 6.750 | 6.250 | 6.300 | 6.099 | 872,934 |
| 2025-03-20 | 6.900 | 6.900 | 6.500 | 6.550 | 6.341 | 968,300 |
| 2025-03-19 | 6.750 | 6.900 | 6.650 | 6.750 | 6.535 | 516,900 |
| 2025-03-18 | 6.800 | 6.850 | 6.600 | 6.800 | 6.583 | 276,701 |
| 2025-03-17 | 7.000 | 7.000 | 6.700 | 6.750 | 6.535 | 469,706 |
| 2025-03-14 | 7.150 | 7.150 | 6.850 | 7.000 | 6.777 | 813,400 |
| 2025-03-13 | 7.150 | 7.250 | 7.100 | 7.250 | 6.854 | 418,801 |
| 2025-03-12 | 7.300 | 7.400 | 7.000 | 7.150 | 6.760 | 779,001 |
| 2025-03-11 | 7.150 | 7.300 | 7.000 | 7.300 | 6.902 | 462,000 |
| 2025-03-10 | 7.000 | 7.150 | 6.850 | 7.150 | 6.760 | 193,900 |
| 2025-03-07 | 6.950 | 7.050 | 6.950 | 7.000 | 6.618 | 81,700 |
| 2025-03-06 | 7.250 | 7.250 | 6.900 | 7.000 | 6.618 | 205,417 |
| 2025-03-05 | 7.400 | 7.500 | 7.000 | 7.100 | 6.712 | 382,600 |
| 2025-03-04 | 7.100 | 7.600 | 7.000 | 7.300 | 6.902 | 111,440 |
| 2025-03-03 | 7.850 | 7.850 | 6.500 | 7.000 | 6.618 | 631,107 |
| 2025-02-28 | 7.000 | 7.850 | 7.000 | 7.850 | 7.422 | 554,010 |
| 2025-02-27 | 7.450 | 7.450 | 6.900 | 7.000 | 6.618 | 377,809 |
| 2025-02-26 | 7.600 | 7.650 | 7.250 | 7.500 | 7.091 | 414,810 |
| 2025-02-25 | 8.200 | 8.200 | 7.600 | 7.600 | 7.185 | 756,100 |
| 2025-02-24 | 8.200 | 8.300 | 8.200 | 8.200 | 7.752 | 303,700 |
| 2025-02-21 | 8.050 | 8.250 | 8.050 | 8.200 | 7.752 | 972,705 |
| 2025-02-20 | 8.300 | 8.500 | 7.950 | 8.050 | 7.611 | 1,120,335 |
| 2025-02-19 | 8.500 | 8.650 | 8.000 | 8.250 | 7.800 | 618,700 |
| 2025-02-18 | 8.400 | 8.700 | 7.900 | 8.600 | 8.131 | 166,666 |
| 2025-02-17 | 8.200 | 8.300 | 7.900 | 8.300 | 7.847 | 283,800 |
| 2025-02-14 | 8.400 | 8.400 | 8.150 | 8.350 | 7.894 | 74,100 |
| 2025-02-13 | 8.800 | 8.800 | 8.200 | 8.200 | 7.752 | 293,800 |
| 2025-02-11 | 8.700 | 8.950 | 8.650 | 8.950 | 8.462 | 23,001 |
| 2025-02-10 | 8.800 | 8.800 | 8.750 | 8.750 | 8.272 | 11,207 |
| 2025-02-07 | 8.950 | 8.950 | 8.800 | 8.800 | 8.320 | 90,535 |
| 2025-02-06 | 9.100 | 9.100 | 8.900 | 8.950 | 8.462 | 122,327 |
| 2025-02-05 | 9.200 | 9.300 | 9.150 | 9.150 | 8.651 | 61,501 |
| 2025-02-04 | 9.250 | 9.400 | 9.200 | 9.250 | 8.745 | 275,300 |
| 2025-02-03 | 9.400 | 9.400 | 9.150 | 9.150 | 8.651 | 181,304 |
| 2025-01-31 | 9.550 | 9.550 | 9.400 | 9.400 | 8.887 | 247,001 |
| 2025-01-30 | 9.600 | 9.650 | 9.450 | 9.600 | 9.076 | 50,200 |
| 2025-01-29 | 9.600 | 9.600 | 9.550 | 9.600 | 9.076 | 31,700 |
| 2025-01-28 | 9.450 | 9.550 | 9.450 | 9.550 | 9.029 | 198,100 |
| 2025-01-27 | 9.900 | 9.900 | 9.450 | 9.450 | 8.934 | 78,301 |
| 2025-01-24 | 9.850 | 9.850 | 9.600 | 9.700 | 9.171 | 140,300 |
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.