Intermedical Care and Lab Hospital Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 5.650 | 5.800 | 5.550 | 5.800 | 5.800 | 22,300 |
| 2024-07-25 | 5.650 | 5.800 | 5.500 | 5.800 | 5.800 | 21,602 |
| 2024-07-24 | 5.600 | 5.800 | 5.600 | 5.800 | 5.800 | 4,101 |
| 2024-07-23 | 5.650 | 5.800 | 5.650 | 5.800 | 5.800 | 10,300 |
| 2024-07-19 | 5.700 | 5.800 | 5.650 | 5.800 | 5.800 | 4,740 |
| 2024-07-18 | 5.700 | 5.800 | 5.500 | 5.800 | 5.800 | 25,477 |
| 2024-07-17 | 5.600 | 5.850 | 5.500 | 5.800 | 5.800 | 42,402 |
| 2024-07-16 | 5.750 | 5.900 | 5.500 | 5.800 | 5.800 | 174,201 |
| 2024-07-15 | 5.800 | 5.950 | 5.750 | 5.900 | 5.900 | 108,602 |
| 2024-07-12 | 5.850 | 6.000 | 5.800 | 5.950 | 5.950 | 55,207 |
| 2024-07-11 | 5.900 | 6.000 | 5.800 | 5.850 | 5.850 | 66,435 |
| 2024-07-10 | 6.000 | 6.000 | 5.950 | 6.000 | 6.000 | 4,102 |
| 2024-07-09 | 5.900 | 6.000 | 5.900 | 6.000 | 6.000 | 6,115 |
| 2024-07-08 | 5.950 | 6.000 | 5.850 | 6.000 | 6.000 | 7,001 |
| 2024-07-05 | 5.850 | 6.000 | 5.850 | 6.000 | 6.000 | 436 |
| 2024-07-04 | 5.900 | 6.000 | 5.800 | 6.000 | 6.000 | 18,400 |
| 2024-07-03 | 5.900 | 6.000 | 5.900 | 6.000 | 6.000 | 8,100 |
| 2024-07-02 | 5.850 | 6.000 | 5.850 | 5.950 | 5.950 | 9,458 |
| 2024-07-01 | 5.900 | 6.000 | 5.900 | 6.000 | 6.000 | 13,702 |
| 2024-06-28 | 6.050 | 6.050 | 5.900 | 5.950 | 5.950 | 19,206 |
| 2024-06-27 | 6.050 | 6.050 | 5.950 | 5.950 | 5.950 | 32,801 |
| 2024-06-26 | 6.100 | 6.100 | 6.000 | 6.050 | 6.050 | 9,300 |
| 2024-06-25 | 6.000 | 6.100 | 6.000 | 6.100 | 6.100 | 4,766 |
| 2024-06-24 | 6.000 | 6.150 | 5.950 | 6.100 | 6.100 | 49,300 |
| 2024-06-21 | 6.000 | 6.100 | 6.000 | 6.100 | 6.100 | 14,500 |
| 2024-06-20 | 6.000 | 6.150 | 5.750 | 6.100 | 6.100 | 118,300 |
| 2024-06-19 | 6.150 | 6.150 | 5.950 | 6.100 | 6.100 | 9,661 |
| 2024-06-18 | 5.950 | 6.150 | 5.950 | 6.100 | 6.100 | 12,711 |
| 2024-06-17 | 6.100 | 6.150 | 6.000 | 6.100 | 6.100 | 33,502 |
| 2024-06-14 | 6.100 | 6.200 | 6.000 | 6.150 | 6.150 | 26,710 |
| 2024-06-13 | 6.100 | 6.200 | 6.100 | 6.150 | 6.150 | 5,200 |
| 2024-06-12 | 6.050 | 6.200 | 5.950 | 6.150 | 6.150 | 38,209 |
| 2024-06-11 | 6.200 | 6.200 | 6.100 | 6.200 | 6.200 | 2,900 |
| 2024-06-10 | 6.100 | 6.250 | 6.100 | 6.200 | 6.200 | 61,200 |
| 2024-06-07 | 6.100 | 6.200 | 6.000 | 6.200 | 6.200 | 38,600 |
| 2024-06-06 | 6.100 | 6.200 | 6.000 | 6.200 | 6.200 | 43,459 |
| 2024-06-05 | 6.100 | 6.200 | 6.000 | 6.200 | 6.200 | 48,126 |
| 2024-06-04 | 6.350 | 6.350 | 6.100 | 6.100 | 6.100 | 121,600 |
| 2024-05-31 | 6.400 | 6.400 | 6.300 | 6.350 | 6.350 | 54,700 |
| 2024-05-30 | 6.300 | 6.400 | 6.300 | 6.400 | 6.400 | 200 |
| 2024-05-29 | 6.450 | 6.450 | 6.250 | 6.400 | 6.400 | 28,506 |
| 2024-05-28 | 6.450 | 6.450 | 6.300 | 6.450 | 6.450 | 88,519 |
| 2024-05-27 | 6.350 | 6.500 | 6.300 | 6.450 | 6.450 | 22,643 |
| 2024-05-24 | 6.450 | 6.500 | 6.300 | 6.500 | 6.500 | 14,611 |
| 2024-05-23 | 6.600 | 6.600 | 6.450 | 6.500 | 6.500 | 12,000 |
| 2024-05-21 | 6.500 | 6.550 | 6.400 | 6.500 | 6.500 | 46,000 |
| 2024-05-20 | 6.400 | 6.500 | 6.350 | 6.450 | 6.450 | 42,103 |
| 2024-05-17 | 6.400 | 6.600 | 6.300 | 6.400 | 6.400 | 163,816 |
| 2024-05-16 | 6.500 | 6.650 | 6.400 | 6.650 | 6.650 | 38,002 |
| 2024-05-15 | 6.600 | 6.650 | 6.300 | 6.650 | 6.650 | 88,705 |
| 2024-05-14 | 6.750 | 6.750 | 6.500 | 6.650 | 6.650 | 113,656 |
| 2024-05-13 | 6.650 | 6.700 | 6.500 | 6.700 | 6.700 | 55,100 |
| 2024-05-10 | 6.750 | 6.750 | 6.650 | 6.650 | 6.650 | 16,700 |
| 2024-05-09 | 6.700 | 6.750 | 6.650 | 6.750 | 6.750 | 42,600 |
| 2024-05-08 | 6.650 | 6.700 | 6.600 | 6.700 | 6.700 | 10,015 |
| 2024-05-07 | 6.650 | 6.700 | 6.600 | 6.700 | 6.700 | 49,401 |
| 2024-05-03 | 6.700 | 6.700 | 6.650 | 6.700 | 6.700 | 17,002 |
| 2024-05-02 | 6.650 | 6.750 | 6.600 | 6.750 | 6.750 | 12,704 |
| 2024-04-30 | 6.700 | 6.750 | 6.700 | 6.750 | 6.750 | 16,401 |
| 2024-04-29 | 6.700 | 6.750 | 6.700 | 6.750 | 6.750 | 3,791 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-03-28 | 0.1400 THB |
| 2022-03-18 | 0.9000 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.