Healthlead Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 8.100 | 8.200 | 8.050 | 8.100 | 7.658 | 100,705 |
| 2024-10-24 | 8.200 | 8.200 | 8.000 | 8.050 | 7.611 | 42,227 |
| 2024-10-22 | 8.000 | 8.200 | 8.000 | 8.050 | 7.611 | 115,025 |
| 2024-10-21 | 8.100 | 8.100 | 8.050 | 8.100 | 7.658 | 94,100 |
| 2024-10-18 | 8.100 | 8.150 | 8.050 | 8.100 | 7.658 | 95,900 |
| 2024-10-17 | 8.000 | 8.150 | 8.000 | 8.100 | 7.658 | 13,791 |
| 2024-10-16 | 8.050 | 8.050 | 7.950 | 8.000 | 7.563 | 71,650 |
| 2024-10-15 | 8.050 | 8.100 | 7.950 | 7.950 | 7.516 | 120,410 |
| 2024-10-11 | 8.150 | 8.150 | 8.000 | 8.050 | 7.611 | 89,300 |
| 2024-10-10 | 8.100 | 8.200 | 8.100 | 8.100 | 7.658 | 61,100 |
| 2024-10-09 | 8.200 | 8.200 | 8.100 | 8.100 | 7.658 | 44,726 |
| 2024-10-08 | 8.250 | 8.250 | 8.050 | 8.150 | 7.705 | 103,100 |
| 2024-10-07 | 8.100 | 8.250 | 8.100 | 8.150 | 7.705 | 62,600 |
| 2024-10-04 | 8.250 | 8.250 | 8.000 | 8.050 | 7.611 | 218,457 |
| 2024-10-03 | 8.250 | 8.450 | 8.250 | 8.250 | 7.800 | 33,325 |
| 2024-10-02 | 8.650 | 8.650 | 8.050 | 8.250 | 7.800 | 427,702 |
| 2024-10-01 | 8.850 | 8.850 | 8.600 | 8.700 | 8.225 | 54,516 |
| 2024-09-30 | 8.650 | 8.800 | 8.600 | 8.600 | 8.131 | 76,404 |
| 2024-09-27 | 8.700 | 8.900 | 8.600 | 8.650 | 8.178 | 126,715 |
| 2024-09-26 | 9.050 | 9.050 | 8.650 | 8.650 | 8.178 | 214,301 |
| 2024-09-25 | 9.150 | 9.150 | 8.650 | 8.800 | 8.320 | 659,262 |
| 2024-09-24 | 8.300 | 8.350 | 8.300 | 8.350 | 7.894 | 43,504 |
| 2024-09-23 | 8.350 | 8.400 | 8.250 | 8.300 | 7.847 | 15,300 |
| 2024-09-20 | 8.500 | 8.600 | 8.300 | 8.300 | 7.847 | 159,427 |
| 2024-09-19 | 8.050 | 8.450 | 8.050 | 8.200 | 7.752 | 153,800 |
| 2024-09-18 | 8.200 | 8.200 | 8.050 | 8.050 | 7.611 | 12,905 |
| 2024-09-17 | 8.150 | 8.150 | 7.850 | 8.000 | 7.563 | 551,151 |
| 2024-09-16 | 8.200 | 8.200 | 8.100 | 8.150 | 7.705 | 102,810 |
| 2024-09-13 | 8.000 | 8.200 | 8.000 | 8.200 | 7.752 | 101,700 |
| 2024-09-12 | 8.150 | 8.250 | 7.900 | 8.000 | 7.563 | 635,546 |
| 2024-09-11 | 8.250 | 8.300 | 8.100 | 8.100 | 7.658 | 187,915 |
| 2024-09-10 | 8.600 | 8.600 | 8.050 | 8.200 | 7.752 | 542,803 |
| 2024-09-09 | 8.300 | 8.650 | 8.250 | 8.550 | 8.083 | 276,057 |
| 2024-09-06 | 8.300 | 8.350 | 8.150 | 8.150 | 7.705 | 289,514 |
| 2024-09-05 | 8.200 | 8.200 | 8.100 | 8.150 | 7.705 | 206,700 |
| 2024-09-04 | 8.100 | 8.350 | 8.050 | 8.150 | 7.705 | 75,900 |
| 2024-09-03 | 7.950 | 8.150 | 7.950 | 8.100 | 7.658 | 140,700 |
| 2024-09-02 | 8.250 | 8.300 | 7.950 | 7.950 | 7.516 | 214,411 |
| 2024-08-30 | 8.050 | 8.200 | 8.050 | 8.050 | 7.611 | 113,825 |
| 2024-08-29 | 8.100 | 8.100 | 7.900 | 8.000 | 7.563 | 199,900 |
| 2024-08-28 | 8.200 | 8.350 | 7.950 | 8.050 | 7.611 | 313,641 |
| 2024-08-27 | 7.600 | 8.450 | 7.600 | 8.200 | 7.752 | 1,174,401 |
| 2024-08-26 | 7.700 | 7.750 | 7.450 | 7.650 | 7.232 | 227,444 |
| 2024-08-23 | 7.600 | 7.800 | 7.450 | 7.700 | 7.280 | 678,756 |
| 2024-08-22 | 7.300 | 7.650 | 7.300 | 7.550 | 7.138 | 354,002 |
| 2024-08-21 | 7.150 | 7.350 | 7.150 | 7.300 | 6.902 | 270,703 |
| 2024-08-20 | 7.350 | 7.350 | 7.100 | 7.150 | 6.760 | 239,301 |
| 2024-08-19 | 7.400 | 7.450 | 7.150 | 7.300 | 6.902 | 376,837 |
| 2024-08-16 | 7.500 | 7.650 | 7.500 | 7.550 | 7.138 | 172,112 |
| 2024-08-15 | 7.800 | 7.800 | 7.400 | 7.450 | 7.043 | 427,964 |
| 2024-08-14 | 7.850 | 8.000 | 7.500 | 7.800 | 7.374 | 884,617 |
| 2024-08-13 | 8.000 | 8.100 | 7.950 | 8.100 | 7.658 | 139,168 |
| 2024-08-09 | 7.900 | 8.050 | 7.850 | 8.050 | 7.611 | 958,804 |
| 2024-08-08 | 7.850 | 7.950 | 7.750 | 7.850 | 7.422 | 629,528 |
| 2024-08-07 | 8.100 | 8.100 | 7.850 | 7.950 | 7.516 | 1,019,052 |
| 2024-08-06 | 8.250 | 8.300 | 8.000 | 8.050 | 7.611 | 325,886 |
| 2024-08-05 | 8.600 | 8.600 | 8.050 | 8.250 | 7.800 | 373,359 |
| 2024-08-02 | 8.700 | 8.950 | 8.550 | 8.600 | 8.131 | 147,605 |
| 2024-08-01 | 9.050 | 9.100 | 8.850 | 8.850 | 8.367 | 126,325 |
| 2024-07-31 | 8.800 | 9.000 | 8.800 | 8.950 | 8.462 | 112,013 |
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.