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
2023-02-02	14.500	14.800	14.200	14.200	14.032	926,725
2023-02-01	14.400	14.500	14.100	14.400	14.229	393,595
2023-01-31	14.200	14.400	14.100	14.400	14.229	772,416
2023-01-30	14.200	14.400	14.100	14.300	14.130	627,047
2023-01-27	14.100	14.300	14.100	14.100	13.933	358,152
2023-01-26	14.200	14.300	14.000	14.100	13.933	775,101
2023-01-25	13.900	14.500	13.900	14.200	14.032	1,360,572
2023-01-24	13.700	14.000	13.700	13.900	13.735	740,649
2023-01-23	13.800	13.800	13.500	13.700	13.538	142,541
2023-01-20	13.800	13.800	13.300	13.600	13.439	451,153
2023-01-19	13.600	13.900	13.500	13.700	13.538	374,101
2023-01-18	13.600	13.800	13.500	13.500	13.340	596,515
2023-01-17	14.100	14.100	13.400	13.600	13.439	1,003,051
2023-01-16	14.200	14.600	13.900	14.100	13.933	917,032
2023-01-13	14.000	14.600	14.000	14.200	14.032	1,908,794
2023-01-12	13.800	14.100	13.800	13.900	13.735	1,011,541
2023-01-11	15.000	15.000	13.700	13.800	13.636	3,389,422
2023-01-10	15.100	15.200	14.500	14.700	14.526	2,627,982
2023-01-09	13.000	15.100	13.000	15.100	14.921	4,380,228
2023-01-06	12.300	12.900	12.200	12.900	12.747	804,098
2023-01-05	12.300	12.400	12.200	12.300	12.154	147,314
2023-01-04	12.500	12.500	12.200	12.300	12.154	230,619
2023-01-03	12.700	12.700	12.200	12.500	12.352	203,840
2022-12-30	12.700	12.800	12.500	12.600	12.451	193,641
2022-12-29	12.800	13.000	12.600	12.800	12.648	307,259
2022-12-28	12.200	12.800	12.100	12.800	12.648	379,114
2022-12-27	12.100	12.400	11.900	12.200	12.055	353,236
2022-12-26	12.300	12.400	12.100	12.200	12.055	128,307
2022-12-23	12.300	12.400	12.100	12.400	12.253	100,699
2022-12-22	12.000	12.500	12.000	12.300	12.154	106,505
2022-12-21	12.400	12.500	12.300	12.300	12.154	70,016
2022-12-20	12.800	13.000	12.300	12.500	12.352	400,763
2022-12-19	12.900	13.100	12.700	12.800	12.648	92,415
2022-12-16	12.600	13.100	12.600	12.900	12.747	323,003
2022-12-15	12.900	13.200	12.600	12.700	12.549	459,831
2022-12-14	13.100	13.200	12.900	13.000	12.846	214,600
2022-12-13	13.400	13.500	12.900	13.000	12.846	599,478
2022-12-09	13.500	13.500	13.200	13.400	13.241	330,441
2022-12-08	13.400	13.500	13.300	13.400	13.241	454,670
2022-12-07	12.900	13.200	12.900	13.200	13.043	309,182
2022-12-06	14.300	14.300	12.900	13.100	12.945	3,349,316
2022-12-02	14.500	14.600	14.300	14.500	14.328	555,654
2022-12-01	14.400	14.600	14.200	14.500	14.328	550,003
2022-11-30	14.400	14.400	13.900	14.200	14.032	516,137
2022-11-29	14.600	14.700	14.400	14.400	14.229	1,841,304
2022-11-28	13.900	14.300	13.900	14.200	14.032	1,169,040
2022-11-25	14.200	14.200	13.800	14.000	13.834	1,230,415
2022-11-24	13.300	14.300	13.300	14.100	13.933	3,164,061
2022-11-23	12.800	13.100	12.800	13.000	12.846	318,644
2022-11-22	12.900	13.100	12.700	12.700	12.549	461,021
2022-11-21	13.500	13.500	12.800	12.900	12.747	879,019
2022-11-18	12.800	13.400	12.700	13.400	13.241	728,087
2022-11-17	12.700	13.000	12.300	12.800	12.648	676,125
2022-11-16	12.900	13.200	12.500	12.500	12.352	904,509
2022-11-15	11.500	12.900	11.500	12.800	12.648	1,497,392
2022-11-14	11.000	12.300	11.000	11.800	11.660	1,622,783
2022-11-11	11.100	11.100	10.900	10.900	10.771	174,815
2022-11-10	11.200	11.300	10.800	11.100	10.968	160,125
2022-11-09	11.300	11.300	11.000	11.100	10.968	53,701
2022-11-08	11.200	11.300	11.100	11.200	11.067	69,310

← NewerPage 16 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.