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
2023-05-08	11.000	11.200	11.000	11.100	11.100	33,800
2023-05-03	10.800	11.000	10.800	11.000	11.000	46,000
2023-05-02	10.700	11.100	10.700	10.800	10.800	62,526
2023-04-28	11.300	11.400	10.900	10.900	10.900	54,918
2023-04-27	10.700	11.200	10.700	11.200	11.200	40,160
2023-04-26	10.700	11.000	10.700	10.900	10.900	67,211
2023-04-25	11.300	11.300	10.800	10.900	10.900	149,721
2023-04-24	11.300	11.400	11.200	11.300	11.300	78,600
2023-04-21	11.400	11.500	11.300	11.300	11.300	31,601
2023-04-20	11.500	11.600	11.300	11.300	11.300	94,701
2023-04-19	11.700	11.800	11.500	11.500	11.500	57,780
2023-04-18	11.700	11.800	11.600	11.800	11.800	70,500
2023-04-17	11.800	12.000	11.700	11.700	11.700	392,248
2023-04-12	11.700	11.700	11.400	11.700	11.700	37,631
2023-04-11	11.600	11.700	11.500	11.700	11.700	24,302
2023-04-10	11.600	11.600	11.500	11.600	11.600	30,978
2023-04-07	11.600	11.700	11.400	11.600	11.600	80,515
2023-04-05	11.700	11.900	11.600	11.600	11.600	237,221
2023-04-04	11.600	11.700	11.600	11.600	11.600	98,927
2023-04-03	11.600	11.700	11.600	11.700	11.700	57,810
2023-03-31	11.700	11.800	11.600	11.700	11.700	39,700
2023-03-30	11.800	11.800	11.600	11.700	11.700	39,311
2023-03-29	11.600	11.700	11.500	11.700	11.700	38,202
2023-03-28	11.500	11.700	11.500	11.600	11.600	125,432
2023-03-27	12.100	12.400	11.600	11.800	11.660	365,106
2023-03-24	12.200	12.200	11.900	11.900	11.759	50,566
2023-03-23	12.200	12.200	11.900	12.000	11.858	29,309
2023-03-22	12.000	12.500	12.000	12.000	11.858	293,234
2023-03-21	11.900	12.000	11.500	12.000	11.858	86,511
2023-03-20	11.700	11.900	11.600	11.600	11.462	61,400
2023-03-17	11.900	12.000	11.700	11.900	11.759	91,407
2023-03-16	11.800	11.800	11.400	11.600	11.462	125,142
2023-03-15	11.500	12.000	11.500	11.800	11.660	189,803
2023-03-14	12.000	12.000	11.500	11.500	11.364	441,498
2023-03-13	12.800	12.800	12.100	12.100	11.956	781,252
2023-03-10	13.000	13.200	12.700	12.900	12.747	346,757
2023-03-09	13.400	13.600	13.000	13.100	12.945	894,853
2023-03-08	11.800	14.300	11.600	13.200	13.043	8,829,189
2023-03-07	10.900	12.000	10.900	11.800	11.660	894,810
2023-03-03	10.600	10.800	10.500	10.800	10.672	254,737
2023-03-02	11.300	11.300	10.400	10.600	10.474	1,188,779
2023-03-01	11.600	11.600	10.900	11.200	11.067	736,511
2023-02-28	11.300	11.600	11.300	11.500	11.364	136,969
2023-02-27	12.100	12.100	11.400	11.400	11.265	719,696
2023-02-24	12.700	12.700	11.800	12.000	11.858	1,881,957
2023-02-23	12.900	12.900	12.500	12.800	12.648	75,800
2023-02-22	12.800	12.800	12.600	12.700	12.549	118,721
2023-02-21	12.300	12.800	12.300	12.700	12.549	306,629
2023-02-20	12.600	12.700	12.200	12.400	12.253	787,085
2023-02-17	12.900	12.900	12.400	12.700	12.549	364,262
2023-02-16	12.900	13.100	12.900	12.900	12.747	134,001
2023-02-15	13.500	13.600	12.800	12.900	12.747	580,121
2023-02-14	14.000	14.000	13.500	13.600	13.439	489,371
2023-02-13	14.200	14.200	13.800	14.000	13.834	274,018
2023-02-10	14.000	14.100	13.900	14.000	13.834	264,406
2023-02-09	14.200	14.200	13.800	14.000	13.834	282,011
2023-02-08	14.200	14.300	14.200	14.200	14.032	326,477
2023-02-07	14.400	14.400	14.200	14.200	14.032	276,810
2023-02-06	14.300	14.400	14.200	14.300	14.130	367,131
2023-02-03	14.300	14.400	14.100	14.200	14.032	445,402

← NewerPage 15 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.