Intermedical Care and Lab Hospital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	7.550	7.550	7.300	7.500	7.500	107,210
2023-10-30	7.900	7.900	7.600	7.600	7.600	60,300
2023-10-27	7.500	7.650	7.450	7.600	7.600	65,531
2023-10-26	8.050	8.150	7.450	7.500	7.500	103,601
2023-10-25	8.100	8.150	8.000	8.000	8.000	57,612
2023-10-24	8.300	8.300	8.050	8.100	8.100	51,648
2023-10-20	8.500	8.500	8.250	8.350	8.350	57,239
2023-10-19	8.500	8.550	8.400	8.450	8.450	48,903
2023-10-18	8.650	8.700	8.550	8.550	8.550	49,101
2023-10-17	8.700	8.850	8.650	8.700	8.700	44,100
2023-10-16	8.750	9.000	8.700	8.700	8.700	39,901
2023-10-12	8.850	9.000	8.850	8.950	8.950	70,468
2023-10-11	8.600	8.900	8.600	8.850	8.850	27,600
2023-10-10	8.850	8.950	8.800	8.800	8.800	25,900
2023-10-09	9.050	9.150	8.900	8.950	8.950	33,902
2023-10-06	9.250	9.250	9.050	9.150	9.150	37,645
2023-10-05	9.100	9.200	9.100	9.150	9.150	19,200
2023-10-04	8.950	9.100	8.950	9.100	9.100	14,800
2023-10-03	9.250	9.250	9.000	9.050	9.050	56,200
2023-10-02	9.050	9.400	8.950	9.050	9.050	78,200
2023-09-29	8.950	9.050	8.900	8.950	8.950	46,800
2023-09-28	9.100	9.150	9.000	9.000	9.000	15,306
2023-09-27	9.150	9.200	9.050	9.150	9.150	29,700
2023-09-26	9.200	9.200	9.000	9.050	9.050	85,400
2023-09-25	9.000	9.250	9.000	9.000	9.000	114,700
2023-09-22	9.000	9.150	8.950	9.000	9.000	19,400
2023-09-21	8.950	9.000	8.900	9.000	9.000	22,400
2023-09-20	9.050	9.050	8.800	8.950	8.950	140,215
2023-09-19	9.050	9.100	9.000	9.050	9.050	38,210
2023-09-18	9.200	9.200	9.050	9.050	9.050	109,810
2023-09-15	9.300	9.300	9.200	9.250	9.250	13,320
2023-09-14	9.350	9.400	9.150	9.250	9.250	21,900
2023-09-13	9.300	9.300	9.150	9.200	9.200	66,731
2023-09-12	9.400	9.400	9.300	9.300	9.300	17,801
2023-09-11	9.650	9.750	9.250	9.400	9.400	154,533
2023-09-08	9.700	10.100	9.550	9.600	9.600	322,312
2023-09-07	11.100	11.100	9.350	9.700	9.700	1,443,974
2023-09-06	9.050	9.050	8.850	8.850	8.850	81,832
2023-09-05	9.100	9.100	9.050	9.050	9.050	38,426
2023-09-04	9.100	9.150	9.050	9.050	9.050	29,500
2023-09-01	9.100	9.200	9.100	9.100	9.100	32,200
2023-08-31	9.250	9.300	9.100	9.150	9.150	61,903
2023-08-30	9.050	9.300	9.050	9.250	9.250	174,417
2023-08-29	8.850	9.200	8.850	9.100	9.100	80,117
2023-08-28	8.800	8.850	8.700	8.850	8.850	37,704
2023-08-25	8.700	8.850	8.600	8.800	8.800	56,764
2023-08-24	8.500	8.950	8.500	8.850	8.850	169,705
2023-08-23	8.350	8.500	8.250	8.500	8.500	142,524
2023-08-22	8.200	8.250	8.100	8.200	8.200	37,194
2023-08-21	8.200	8.200	8.000	8.000	8.000	55,102
2023-08-18	8.150	8.200	8.100	8.100	8.100	23,400
2023-08-17	8.050	8.200	8.050	8.150	8.150	45,518
2023-08-16	8.250	8.250	8.000	8.050	8.050	53,219
2023-08-15	8.350	8.500	8.300	8.350	8.350	117,610
2023-08-11	8.050	8.250	8.050	8.150	8.150	37,062
2023-08-10	7.850	8.050	7.850	8.000	8.000	54,250
2023-08-09	7.900	7.950	7.750	7.900	7.900	83,601
2023-08-08	8.100	8.150	7.850	7.850	7.850	334,250
2023-08-07	8.400	8.400	8.150	8.250	8.250	134,066
2023-08-04	8.250	8.450	8.250	8.400	8.400	81,202

← NewerPage 13 of 21 · 1,217 trading daysOlder →

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.