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
2022-08-09	14.900	15.200	14.900	15.100	14.921	121,803
2022-08-08	14.900	15.200	14.900	14.900	14.723	217,800
2022-08-05	15.300	15.300	15.000	15.100	14.921	172,514
2022-08-04	15.500	15.500	15.100	15.200	15.020	259,616
2022-08-03	15.400	15.400	15.200	15.200	15.020	328,986
2022-08-02	15.000	15.500	15.000	15.200	15.020	1,109,880
2022-08-01	14.700	15.000	14.700	15.000	14.822	218,932
2022-07-27	15.000	15.000	14.800	14.900	14.723	239,211
2022-07-26	14.900	15.000	14.700	14.900	14.723	373,970
2022-07-25	16.100	16.100	14.500	15.000	14.822	1,793,569
2022-07-22	16.500	16.500	16.000	16.100	15.909	413,803
2022-07-21	16.100	16.500	16.100	16.300	16.107	475,806
2022-07-20	16.400	16.400	16.100	16.100	15.909	450,568
2022-07-19	16.100	16.600	16.100	16.400	16.205	1,026,960
2022-07-18	16.700	16.700	16.100	16.200	16.008	1,761,484
2022-07-15	16.100	16.600	15.900	16.500	16.304	2,920,699
2022-07-14	16.000	16.300	15.800	16.000	15.810	957,624
2022-07-12	16.300	16.300	15.800	16.000	15.810	1,916,201
2022-07-11	15.400	16.500	15.400	16.400	16.205	4,277,474
2022-07-08	15.600	15.600	15.000	15.400	15.217	1,282,511
2022-07-07	15.000	15.900	14.900	15.500	15.316	2,992,102
2022-07-06	15.000	15.200	14.800	14.900	14.723	2,105,567
2022-07-05	14.200	15.800	14.000	15.400	15.217	11,738,240
2022-07-04	14.100	14.200	13.600	14.000	13.834	1,741,835
2022-07-01	15.000	15.100	13.700	13.800	13.636	2,361,454
2022-06-30	15.300	15.600	15.200	15.400	15.217	471,022
2022-06-29	15.500	15.700	15.400	15.700	15.514	212,310
2022-06-28	15.500	15.700	15.400	15.600	15.415	186,702
2022-06-27	15.400	15.700	15.400	15.600	15.415	118,868
2022-06-24	15.800	15.800	15.400	15.500	15.316	104,200
2022-06-23	15.100	15.900	15.100	15.600	15.415	587,941
2022-06-22	15.700	15.700	15.100	15.300	15.119	440,835
2022-06-21	14.900	15.800	14.900	15.500	15.316	1,200,177
2022-06-20	15.000	15.300	14.800	14.900	14.723	217,385
2022-06-17	15.200	15.700	14.700	15.000	14.822	409,548
2022-06-16	15.700	16.000	14.600	15.600	15.415	656,624
2022-06-15	16.000	16.200	15.700	15.800	15.613	173,219
2022-06-14	16.000	16.200	15.900	16.000	15.810	184,732
2022-06-13	16.200	16.300	15.900	15.900	15.711	421,733
2022-06-10	16.400	16.500	16.300	16.400	16.205	79,916
2022-06-09	16.500	16.600	16.300	16.500	16.304	231,499
2022-06-08	16.700	16.700	16.100	16.400	16.205	589,514
2022-06-07	16.800	16.900	16.600	16.700	16.502	178,590
2022-06-06	16.800	17.000	16.700	16.900	16.700	198,879
2022-06-02	17.300	17.300	16.900	17.000	16.798	622,416
2022-06-01	17.700	17.800	17.300	17.300	17.095	377,904
2022-05-31	17.400	18.200	17.400	17.600	17.391	614,105
2022-05-30	17.500	17.500	17.400	17.400	17.194	142,250
2022-05-27	17.700	17.800	17.300	17.500	17.292	536,808
2022-05-26	17.900	17.900	17.500	17.700	17.490	571,971
2022-05-25	18.100	18.200	17.600	17.800	17.589	681,025
2022-05-24	17.600	18.400	17.500	18.000	17.786	1,650,488
2022-05-23	17.500	17.600	17.200	17.400	17.194	359,540
2022-05-20	17.800	17.800	17.300	17.500	17.292	489,500
2022-05-19	17.000	17.700	17.000	17.600	17.391	1,132,800
2022-05-18	17.000	17.300	16.700	17.200	16.996	1,330,500
2022-05-17	16.800	17.000	16.100	17.000	16.798	1,033,100
2022-05-13	15.700	16.500	15.700	16.400	16.205	794,000
2022-05-12	16.600	16.600	15.800	15.800	15.613	853,500
2022-05-11	17.000	17.000	16.600	16.700	16.502	311,400

← NewerPage 18 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.