Healthlead Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	9.750	9.950	9.750	9.900	9.360	40,001
2025-01-22	9.800	9.900	9.750	9.850	9.312	86,500
2025-01-21	9.700	9.950	9.700	9.850	9.312	182,601
2025-01-20	9.800	9.850	9.700	9.700	9.171	34,736
2025-01-17	9.700	9.750	9.600	9.650	9.123	216,300
2025-01-16	9.800	9.800	9.600	9.700	9.171	126,904
2025-01-15	9.750	9.800	9.750	9.750	9.218	164,100
2025-01-14	9.950	10.000	9.750	9.750	9.218	70,519
2025-01-13	9.950	10.100	9.700	9.950	9.407	206,233
2025-01-10	10.200	10.200	9.950	10.000	9.454	109,700
2025-01-09	10.000	10.100	9.900	10.000	9.454	55,311
2025-01-08	10.100	10.100	9.950	10.100	9.549	263,920
2025-01-07	10.400	10.500	10.100	10.100	9.549	122,001
2025-01-06	10.200	10.600	10.100	10.300	9.738	172,825
2025-01-03	10.600	10.600	10.300	10.300	9.738	30,400
2025-01-02	10.200	10.700	10.000	10.600	10.021	157,002
2024-12-30	10.100	10.300	10.100	10.200	9.643	70,100
2024-12-27	10.300	10.400	10.200	10.200	9.643	92,550
2024-12-26	10.500	10.500	10.300	10.500	9.927	125,309
2024-12-25	10.300	10.400	10.300	10.300	9.738	101,410
2024-12-24	10.600	10.600	10.200	10.200	9.643	527,210
2024-12-23	10.700	10.800	10.500	10.500	9.927	256,340
2024-12-20	11.100	11.100	10.700	10.800	10.211	162,118
2024-12-19	10.800	11.300	10.800	11.000	10.400	730,046
2024-12-18	10.800	10.900	10.700	10.800	10.211	74,938
2024-12-17	10.800	10.900	10.700	10.900	10.305	175,300
2024-12-16	11.200	11.200	10.700	10.800	10.211	263,460
2024-12-13	10.700	11.200	10.700	11.200	10.589	150,800
2024-12-12	11.200	11.300	10.700	11.000	10.400	409,891
2024-12-11	10.000	11.200	10.000	11.200	10.589	1,498,800
2024-12-09	9.100	10.000	9.100	9.900	9.360	929,994
2024-12-06	8.900	9.100	8.850	9.050	8.556	212,800
2024-12-04	8.800	9.000	8.800	8.900	8.414	57,311
2024-12-03	8.800	8.900	8.800	8.850	8.367	78,000
2024-12-02	8.800	8.850	8.700	8.800	8.320	142,101
2024-11-29	8.800	8.850	8.800	8.800	8.320	63,800
2024-11-28	8.700	8.850	8.700	8.800	8.320	131,900
2024-11-27	8.800	8.850	8.700	8.800	8.320	333,605
2024-11-26	8.650	8.850	8.600	8.800	8.320	165,411
2024-11-25	8.700	9.000	8.550	8.800	8.320	94,629
2024-11-22	8.800	8.900	8.600	8.700	8.225	384,300
2024-11-21	8.350	9.000	8.350	8.750	8.272	326,901
2024-11-20	8.150	8.900	8.150	8.450	7.989	404,531
2024-11-19	8.150	8.200	8.100	8.150	7.705	73,304
2024-11-18	8.050	8.150	8.000	8.100	7.658	103,506
2024-11-15	8.000	8.050	8.000	8.000	7.563	87,768
2024-11-14	8.000	8.000	7.950	8.000	7.563	210,900
2024-11-13	8.100	8.100	7.950	8.050	7.611	83,016
2024-11-12	8.100	8.100	7.950	7.950	7.516	138,300
2024-11-11	8.000	8.000	7.950	7.950	7.516	67,200
2024-11-08	8.050	8.100	7.950	8.000	7.563	92,600
2024-11-07	8.000	8.100	7.950	7.950	7.516	47,700
2024-11-06	8.000	8.100	8.000	8.000	7.563	18,801
2024-11-05	8.050	8.050	8.000	8.050	7.611	74,703
2024-11-04	8.050	8.050	8.000	8.050	7.611	49,275
2024-11-01	8.100	8.100	8.050	8.050	7.611	94,210
2024-10-31	8.100	8.100	8.050	8.050	7.611	49,700
2024-10-30	8.100	8.100	8.050	8.050	7.611	38,400
2024-10-29	8.050	8.100	8.000	8.050	7.611	59,500
2024-10-28	8.050	8.100	8.000	8.050	7.611	107,713

← NewerPage 8 of 20 · 1,182 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.