Intermedical Care and Lab Hospital Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 7.750 | 7.750 | 7.550 | 7.600 | 7.600 | 5,601 |
| 2024-01-25 | 7.600 | 7.650 | 7.500 | 7.650 | 7.650 | 44,805 |
| 2024-01-24 | 7.550 | 7.700 | 7.550 | 7.650 | 7.650 | 3,603 |
| 2024-01-23 | 7.600 | 7.650 | 7.500 | 7.600 | 7.600 | 18,102 |
| 2024-01-22 | 7.450 | 7.650 | 7.450 | 7.600 | 7.600 | 40,200 |
| 2024-01-19 | 7.500 | 7.600 | 7.500 | 7.600 | 7.600 | 18,900 |
| 2024-01-18 | 7.700 | 7.700 | 7.500 | 7.650 | 7.650 | 20,900 |
| 2024-01-17 | 7.800 | 7.800 | 7.600 | 7.650 | 7.650 | 22,401 |
| 2024-01-16 | 7.850 | 7.900 | 7.800 | 7.850 | 7.850 | 4,000 |
| 2024-01-15 | 7.950 | 7.950 | 7.750 | 7.850 | 7.850 | 15,814 |
| 2024-01-12 | 7.850 | 7.900 | 7.850 | 7.900 | 7.900 | 20,000 |
| 2024-01-11 | 7.850 | 7.850 | 7.800 | 7.850 | 7.850 | 34,500 |
| 2024-01-10 | 7.950 | 7.950 | 7.800 | 7.850 | 7.850 | 27,043 |
| 2024-01-09 | 7.950 | 7.950 | 7.700 | 7.900 | 7.900 | 51,401 |
| 2024-01-08 | 7.900 | 8.000 | 7.850 | 7.950 | 7.950 | 42,000 |
| 2024-01-05 | 7.800 | 7.950 | 7.700 | 7.950 | 7.950 | 48,602 |
| 2024-01-04 | 7.650 | 7.850 | 7.650 | 7.800 | 7.800 | 171,500 |
| 2024-01-03 | 7.650 | 7.700 | 7.600 | 7.650 | 7.650 | 39,200 |
| 2024-01-02 | 7.750 | 7.750 | 7.600 | 7.600 | 7.600 | 78,517 |
| 2023-12-28 | 7.550 | 7.750 | 7.550 | 7.700 | 7.700 | 32,300 |
| 2023-12-27 | 7.650 | 7.650 | 7.600 | 7.650 | 7.650 | 16,105 |
| 2023-12-26 | 7.600 | 7.650 | 7.600 | 7.650 | 7.650 | 44,700 |
| 2023-12-25 | 7.750 | 7.750 | 7.600 | 7.650 | 7.650 | 29,001 |
| 2023-12-22 | 7.600 | 7.700 | 7.600 | 7.600 | 7.600 | 43,100 |
| 2023-12-21 | 7.550 | 7.650 | 7.550 | 7.600 | 7.600 | 24,400 |
| 2023-12-20 | 7.500 | 7.600 | 7.500 | 7.600 | 7.600 | 16,100 |
| 2023-12-19 | 7.550 | 7.700 | 7.450 | 7.500 | 7.500 | 35,700 |
| 2023-12-18 | 7.600 | 7.700 | 7.350 | 7.550 | 7.550 | 8,400 |
| 2023-12-15 | 7.600 | 7.650 | 7.550 | 7.600 | 7.600 | 19,601 |
| 2023-12-14 | 7.450 | 7.600 | 7.450 | 7.600 | 7.600 | 21,600 |
| 2023-12-13 | 7.500 | 7.600 | 7.400 | 7.550 | 7.550 | 93,137 |
| 2023-12-12 | 7.650 | 7.650 | 7.500 | 7.500 | 7.500 | 3,402 |
| 2023-12-08 | 7.550 | 7.850 | 7.450 | 7.650 | 7.650 | 85,220 |
| 2023-12-07 | 7.650 | 7.650 | 7.550 | 7.600 | 7.600 | 12,230 |
| 2023-12-06 | 7.550 | 7.850 | 7.550 | 7.600 | 7.600 | 48,800 |
| 2023-12-04 | 7.800 | 7.850 | 7.700 | 7.800 | 7.800 | 11,100 |
| 2023-12-01 | 7.650 | 7.900 | 7.650 | 7.800 | 7.800 | 10,412 |
| 2023-11-30 | 7.700 | 7.900 | 7.700 | 7.900 | 7.900 | 5,400 |
| 2023-11-29 | 7.850 | 7.850 | 7.750 | 7.850 | 7.850 | 9,300 |
| 2023-11-28 | 8.100 | 8.100 | 7.700 | 7.850 | 7.850 | 12,700 |
| 2023-11-27 | 7.900 | 7.900 | 7.700 | 7.900 | 7.900 | 4,200 |
| 2023-11-24 | 8.000 | 8.050 | 7.900 | 7.950 | 7.950 | 5,400 |
| 2023-11-23 | 8.150 | 8.150 | 7.950 | 8.000 | 8.000 | 6,057 |
| 2023-11-22 | 8.000 | 8.000 | 7.950 | 8.000 | 8.000 | 9,500 |
| 2023-11-21 | 8.050 | 8.150 | 7.950 | 8.000 | 8.000 | 20,285 |
| 2023-11-20 | 8.300 | 8.300 | 7.950 | 8.050 | 8.050 | 3,803 |
| 2023-11-17 | 7.700 | 7.900 | 7.650 | 7.900 | 7.900 | 18,103 |
| 2023-11-16 | 7.650 | 7.700 | 7.400 | 7.700 | 7.700 | 47,601 |
| 2023-11-15 | 7.350 | 7.600 | 7.350 | 7.500 | 7.500 | 42,455 |
| 2023-11-14 | 7.500 | 7.500 | 7.200 | 7.450 | 7.450 | 124,006 |
| 2023-11-13 | 7.950 | 7.950 | 7.550 | 7.700 | 7.700 | 46,598 |
| 2023-11-10 | 7.950 | 8.100 | 7.950 | 8.100 | 8.100 | 8,303 |
| 2023-11-09 | 8.150 | 8.200 | 8.050 | 8.150 | 8.150 | 16,400 |
| 2023-11-08 | 8.300 | 8.300 | 8.050 | 8.200 | 8.200 | 9,000 |
| 2023-11-07 | 8.250 | 8.350 | 8.100 | 8.150 | 8.150 | 8,402 |
| 2023-11-06 | 8.350 | 8.350 | 8.000 | 8.250 | 8.250 | 26,210 |
| 2023-11-03 | 7.750 | 8.350 | 7.700 | 8.200 | 8.200 | 100,201 |
| 2023-11-02 | 7.700 | 7.700 | 7.600 | 7.650 | 7.650 | 16,950 |
| 2023-11-01 | 7.300 | 7.550 | 7.300 | 7.550 | 7.550 | 51,803 |
| 2023-10-31 | 7.550 | 7.550 | 7.300 | 7.500 | 7.500 | 107,210 |
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.