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
2022-11-07	11.300	11.300	11.100	11.200	11.067	92,795
2022-11-04	11.400	11.400	11.100	11.100	10.968	130,135
2022-11-03	11.400	11.400	11.200	11.300	11.166	130,314
2022-11-02	11.200	11.300	11.100	11.300	11.166	87,113
2022-11-01	11.400	11.400	10.900	11.200	11.067	376,142
2022-10-31	11.200	11.200	11.100	11.100	10.968	238,011
2022-10-28	11.200	11.200	11.100	11.200	11.067	165,601
2022-10-27	11.200	11.400	11.100	11.200	11.067	309,805
2022-10-26	11.500	11.500	11.200	11.300	11.166	31,100
2022-10-25	11.200	11.300	11.100	11.300	11.166	141,904
2022-10-21	11.200	11.300	11.100	11.200	11.067	63,705
2022-10-20	11.500	11.500	11.100	11.200	11.067	349,399
2022-10-19	11.700	11.700	11.300	11.400	11.265	239,605
2022-10-18	11.400	11.500	11.200	11.500	11.364	332,107
2022-10-17	11.400	11.600	11.100	11.200	11.067	197,544
2022-10-12	11.800	11.800	11.300	11.300	11.166	65,529
2022-10-11	11.300	11.500	11.300	11.500	11.364	69,515
2022-10-10	11.700	11.700	11.400	11.600	11.462	67,440
2022-10-07	12.100	12.200	11.500	11.700	11.561	663,700
2022-10-06	12.200	12.300	12.100	12.200	12.055	149,002
2022-10-05	12.200	12.200	12.000	12.200	12.055	230,323
2022-10-04	12.300	12.500	12.200	12.200	12.055	108,101
2022-10-03	12.900	12.900	12.200	12.200	12.055	194,806
2022-09-30	13.000	13.000	12.500	12.600	12.451	172,125
2022-09-29	12.400	13.100	12.400	12.900	12.747	837,972
2022-09-28	12.400	12.600	12.300	12.300	12.154	215,476
2022-09-27	12.000	12.800	11.800	12.400	12.253	687,926
2022-09-26	12.200	12.200	11.800	12.000	11.858	203,617
2022-09-23	11.900	12.300	11.900	12.000	11.858	620,962
2022-09-22	12.400	12.500	11.700	12.000	11.858	1,087,402
2022-09-21	13.100	13.100	12.400	12.400	12.253	865,728
2022-09-20	13.500	13.500	13.000	13.000	12.846	636,168
2022-09-19	13.600	13.700	13.400	13.500	13.340	232,818
2022-09-16	13.900	13.900	13.600	13.600	13.439	144,193
2022-09-15	13.900	13.900	13.700	13.800	13.636	208,510
2022-09-14	13.700	13.900	13.600	13.900	13.735	109,800
2022-09-13	14.000	14.000	13.700	13.700	13.538	148,300
2022-09-12	13.800	14.000	13.700	13.800	13.636	287,001
2022-09-09	13.800	14.000	13.700	13.900	13.735	100,285
2022-09-08	13.700	14.000	13.700	13.700	13.538	202,225
2022-09-07	13.700	13.900	13.700	13.700	13.538	235,707
2022-09-06	13.900	14.000	13.800	13.900	13.735	56,799
2022-09-05	13.900	14.000	13.800	13.900	13.735	75,336
2022-09-02	14.000	14.100	13.800	14.000	13.834	79,018
2022-09-01	14.000	14.200	13.900	13.900	13.735	216,274
2022-08-31	13.900	13.900	13.600	13.700	13.538	827,872
2022-08-30	14.100	14.100	14.000	14.000	13.834	146,356
2022-08-29	14.100	14.200	13.900	14.200	14.032	250,600
2022-08-26	14.600	14.600	14.200	14.300	14.130	256,291
2022-08-25	14.700	14.700	14.500	14.600	14.427	142,720
2022-08-24	14.500	14.700	14.500	14.600	14.427	239,102
2022-08-23	14.500	14.600	14.400	14.600	14.427	89,101
2022-08-22	14.600	14.700	14.400	14.500	14.328	143,504
2022-08-19	14.500	14.800	14.500	14.600	14.427	259,557
2022-08-18	14.500	14.900	14.500	14.600	14.427	377,815
2022-08-17	14.500	14.700	14.400	14.400	14.229	299,103
2022-08-16	14.700	14.800	14.400	14.500	14.328	202,714
2022-08-15	14.500	14.800	14.400	14.700	14.526	543,342
2022-08-11	14.600	14.900	14.300	14.400	14.229	792,526
2022-08-10	15.200	15.200	14.800	14.800	14.624	234,767

← NewerPage 17 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.