Intermedical Care and Lab Hospital Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 6.750 | 6.800 | 6.700 | 6.750 | 6.750 | 89,101 |
| 2024-04-25 | 6.750 | 6.800 | 6.700 | 6.750 | 6.750 | 43,900 |
| 2024-04-24 | 6.650 | 6.700 | 6.650 | 6.700 | 6.700 | 2,200 |
| 2024-04-23 | 6.500 | 6.700 | 6.500 | 6.700 | 6.700 | 63,162 |
| 2024-04-22 | 6.500 | 6.700 | 6.500 | 6.700 | 6.700 | 30,500 |
| 2024-04-19 | 6.750 | 6.800 | 6.550 | 6.700 | 6.700 | 49,301 |
| 2024-04-18 | 6.650 | 6.800 | 6.600 | 6.800 | 6.800 | 51,102 |
| 2024-04-17 | 6.800 | 6.850 | 6.650 | 6.800 | 6.800 | 21,921 |
| 2024-04-11 | 6.800 | 6.900 | 6.800 | 6.850 | 6.850 | 5,900 |
| 2024-04-10 | 6.800 | 6.850 | 6.750 | 6.850 | 6.850 | 20,600 |
| 2024-04-09 | 6.800 | 6.850 | 6.750 | 6.800 | 6.800 | 14,100 |
| 2024-04-05 | 6.800 | 6.800 | 6.650 | 6.800 | 6.800 | 38,200 |
| 2024-04-04 | 6.800 | 6.850 | 6.700 | 6.850 | 6.850 | 38,222 |
| 2024-04-03 | 6.850 | 7.000 | 6.800 | 6.950 | 6.950 | 33,709 |
| 2024-04-02 | 6.850 | 6.950 | 6.850 | 6.950 | 6.950 | 14,305 |
| 2024-04-01 | 6.850 | 6.900 | 6.800 | 6.900 | 6.900 | 11,703 |
| 2024-03-29 | 7.000 | 7.000 | 6.850 | 6.850 | 6.850 | 26,904 |
| 2024-03-28 | 6.850 | 6.850 | 6.750 | 6.800 | 6.800 | 56,501 |
| 2024-03-27 | 6.900 | 6.900 | 6.800 | 6.900 | 6.900 | 20,999 |
| 2024-03-26 | 6.900 | 6.900 | 6.850 | 6.900 | 6.900 | 8,900 |
| 2024-03-25 | 7.050 | 7.050 | 6.800 | 6.950 | 6.950 | 40,600 |
| 2024-03-22 | 6.950 | 6.950 | 6.900 | 6.950 | 6.950 | 6,401 |
| 2024-03-21 | 6.950 | 7.000 | 6.800 | 6.900 | 6.900 | 49,800 |
| 2024-03-20 | 6.900 | 7.000 | 6.850 | 7.000 | 7.000 | 9,301 |
| 2024-03-19 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 8,400 |
| 2024-03-18 | 6.950 | 7.000 | 6.850 | 6.950 | 6.950 | 212,243 |
| 2024-03-15 | 7.000 | 7.000 | 6.950 | 7.000 | 7.000 | 6,700 |
| 2024-03-14 | 6.850 | 7.000 | 6.850 | 7.000 | 7.000 | 19,900 |
| 2024-03-13 | 6.950 | 6.950 | 6.900 | 6.950 | 6.950 | 19,100 |
| 2024-03-12 | 7.000 | 7.050 | 6.900 | 6.950 | 6.950 | 55,237 |
| 2024-03-11 | 6.950 | 7.050 | 6.950 | 7.000 | 7.000 | 21,507 |
| 2024-03-08 | 7.100 | 7.100 | 6.850 | 7.050 | 7.050 | 55,424 |
| 2024-03-07 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 7,111 |
| 2024-03-06 | 7.050 | 7.050 | 6.950 | 7.050 | 7.050 | 28,300 |
| 2024-03-05 | 7.050 | 7.050 | 6.950 | 7.050 | 7.050 | 9,504 |
| 2024-03-04 | 7.150 | 7.150 | 7.000 | 7.050 | 7.050 | 34,600 |
| 2024-03-01 | 7.100 | 7.100 | 6.950 | 7.100 | 7.100 | 87,599 |
| 2024-02-29 | 7.150 | 7.300 | 7.050 | 7.200 | 7.200 | 63,207 |
| 2024-02-28 | 7.400 | 7.450 | 7.150 | 7.300 | 7.300 | 168,200 |
| 2024-02-27 | 7.500 | 7.600 | 7.400 | 7.550 | 7.550 | 62,000 |
| 2024-02-23 | 7.600 | 7.600 | 7.400 | 7.550 | 7.550 | 124,100 |
| 2024-02-22 | 7.550 | 7.600 | 7.450 | 7.600 | 7.600 | 25,702 |
| 2024-02-21 | 7.450 | 7.650 | 7.450 | 7.600 | 7.600 | 74,399 |
| 2024-02-20 | 7.550 | 7.600 | 7.500 | 7.600 | 7.600 | 33,000 |
| 2024-02-19 | 7.550 | 7.600 | 7.500 | 7.600 | 7.600 | 7,600 |
| 2024-02-16 | 7.550 | 7.600 | 7.500 | 7.600 | 7.600 | 26,354 |
| 2024-02-15 | 7.600 | 7.650 | 7.500 | 7.600 | 7.600 | 16,300 |
| 2024-02-14 | 7.550 | 7.650 | 7.500 | 7.650 | 7.650 | 55,401 |
| 2024-02-13 | 7.800 | 7.800 | 7.500 | 7.650 | 7.650 | 24,636 |
| 2024-02-12 | 7.550 | 7.750 | 7.550 | 7.750 | 7.750 | 37,011 |
| 2024-02-09 | 7.550 | 7.750 | 7.550 | 7.750 | 7.750 | 2,501 |
| 2024-02-08 | 7.750 | 7.850 | 7.550 | 7.750 | 7.750 | 3,256 |
| 2024-02-07 | 7.650 | 7.700 | 7.550 | 7.650 | 7.650 | 14,496 |
| 2024-02-06 | 7.900 | 7.900 | 7.700 | 7.700 | 7.700 | 25,500 |
| 2024-02-05 | 7.750 | 7.950 | 7.750 | 7.900 | 7.900 | 9,101 |
| 2024-02-02 | 7.700 | 7.950 | 7.700 | 7.750 | 7.750 | 48,903 |
| 2024-02-01 | 7.500 | 7.800 | 7.500 | 7.650 | 7.650 | 9,600 |
| 2024-01-31 | 7.800 | 7.800 | 7.500 | 7.550 | 7.550 | 13,400 |
| 2024-01-30 | 7.650 | 7.700 | 7.600 | 7.650 | 7.650 | 7,900 |
| 2024-01-29 | 7.750 | 7.850 | 7.500 | 7.600 | 7.600 | 26,901 |
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.