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
2023-08-03	8.450	8.500	8.300	8.350	8.350	140,653
2023-08-02	8.450	8.550	8.400	8.450	8.450	159,802
2023-07-31	8.650	8.650	8.400	8.500	8.500	322,001
2023-07-27	8.300	8.450	8.250	8.450	8.450	293,859
2023-07-26	8.850	9.000	8.200	8.400	8.400	584,186
2023-07-25	8.900	9.000	8.800	8.950	8.950	179,390
2023-07-24	9.100	9.150	8.900	8.950	8.950	154,725
2023-07-21	9.150	9.300	9.100	9.300	9.300	60,830
2023-07-20	9.300	9.400	9.150	9.200	9.200	16,326
2023-07-19	9.400	9.450	9.250	9.250	9.250	40,627
2023-07-18	9.450	9.650	9.300	9.300	9.300	65,400
2023-07-17	9.000	9.200	9.000	9.200	9.200	63,826
2023-07-14	9.050	9.100	8.950	8.950	8.950	147,075
2023-07-13	8.850	9.000	8.850	9.000	9.000	29,906
2023-07-12	9.150	9.150	8.750	8.850	8.850	119,163
2023-07-11	9.000	9.150	9.000	9.050	9.050	58,512
2023-07-10	9.250	9.250	9.000	9.000	9.000	268,990
2023-07-07	9.150	9.450	9.150	9.350	9.350	37,377
2023-07-06	9.400	9.500	9.250	9.250	9.250	65,617
2023-07-05	9.650	9.650	9.400	9.500	9.500	174,120
2023-07-04	9.550	9.700	9.500	9.600	9.600	107,178
2023-07-03	9.550	9.600	9.250	9.500	9.500	100,710
2023-06-30	9.350	9.500	9.350	9.400	9.400	36,536
2023-06-29	9.200	9.500	9.150	9.350	9.350	43,884
2023-06-28	9.450	9.500	9.300	9.350	9.350	66,526
2023-06-27	9.300	9.550	9.250	9.450	9.450	89,360
2023-06-26	9.800	9.900	9.100	9.300	9.300	358,917
2023-06-23	10.200	10.200	9.800	9.800	9.800	227,510
2023-06-22	10.100	10.200	9.950	10.200	10.200	221,702
2023-06-21	10.800	10.800	9.950	10.100	10.100	491,217
2023-06-20	10.800	10.800	10.500	10.800	10.800	97,402
2023-06-19	11.100	11.100	10.800	10.800	10.800	34,602
2023-06-16	11.100	11.200	11.000	11.000	11.000	215,998
2023-06-15	11.300	11.300	11.000	11.100	11.100	329,610
2023-06-14	11.100	11.300	11.100	11.300	11.300	82,607
2023-06-13	11.100	11.200	11.000	11.100	11.100	53,500
2023-06-12	10.900	11.200	10.900	11.100	11.100	9,913
2023-06-09	11.200	11.300	11.100	11.100	11.100	89,100
2023-06-08	10.900	11.200	10.900	11.000	11.000	417,001
2023-06-07	10.900	11.100	10.900	11.100	11.100	38,401
2023-06-06	10.900	11.200	10.900	10.900	10.900	22,805
2023-06-02	11.000	11.200	11.000	11.100	11.100	72,801
2023-06-01	11.300	11.300	11.000	11.000	11.000	42,409
2023-05-31	11.200	11.400	11.200	11.300	11.300	99,909
2023-05-30	11.100	11.300	10.900	11.200	11.200	122,009
2023-05-29	11.000	11.100	10.800	11.100	11.100	155,800
2023-05-26	10.900	10.900	10.700	10.800	10.800	48,008
2023-05-25	10.700	10.800	10.600	10.700	10.700	29,317
2023-05-24	10.700	10.700	10.500	10.700	10.700	90,602
2023-05-23	10.400	10.600	10.400	10.600	10.600	129,700
2023-05-22	10.600	10.900	10.400	10.400	10.400	195,870
2023-05-19	10.500	10.800	10.500	10.700	10.700	24,300
2023-05-18	10.900	11.000	10.500	10.600	10.600	132,491
2023-05-17	11.000	11.000	10.700	10.900	10.900	58,200
2023-05-16	11.200	11.200	10.800	10.800	10.800	226,101
2023-05-15	11.400	11.400	10.700	10.900	10.900	205,600
2023-05-12	11.000	11.200	10.900	11.200	11.200	40,939
2023-05-11	11.300	11.300	11.100	11.100	11.100	46,901
2023-05-10	11.300	11.300	11.100	11.100	11.100	28,900
2023-05-09	10.800	11.200	10.800	11.200	11.200	16,231

← NewerPage 14 of 21 · 1,212 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.