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
2022-05-10	16.800	17.100	16.400	16.900	16.700	506,100
2022-05-09	17.500	17.500	16.800	16.900	16.700	608,900
2022-05-06	17.000	17.600	16.800	17.300	17.095	893,300
2022-05-05	17.000	17.200	16.900	17.100	16.897	985,600
2022-05-03	18.100	18.100	17.000	17.000	16.798	2,494,200
2022-04-29	18.100	18.300	18.100	18.100	17.885	238,000
2022-04-28	18.300	18.400	18.100	18.100	17.885	528,200
2022-04-27	18.400	18.400	18.200	18.300	18.083	557,400
2022-04-26	18.700	18.700	18.400	18.400	18.182	707,100
2022-04-25	18.200	18.700	18.200	18.600	18.379	1,211,400
2022-04-22	18.800	18.900	18.300	18.500	18.281	2,010,500
2022-04-21	19.900	19.900	18.500	18.700	18.478	6,738,500
2022-04-20	19.600	20.200	19.600	19.800	19.565	2,450,000
2022-04-19	20.100	20.100	19.500	19.500	19.269	2,237,200
2022-04-18	20.300	20.400	19.700	19.700	19.466	3,294,300
2022-04-12	19.400	20.100	19.200	20.100	19.862	5,036,100
2022-04-11	18.400	19.900	18.300	19.600	19.368	9,318,400
2022-04-08	18.500	18.600	18.100	18.200	17.984	758,900
2022-04-07	18.000	18.600	17.900	18.300	18.083	1,552,300
2022-04-05	18.500	18.600	18.000	18.000	17.786	1,752,000
2022-04-04	18.600	18.700	18.300	18.400	18.182	1,753,300
2022-04-01	19.300	19.400	18.600	18.700	18.478	2,340,700
2022-03-31	19.300	19.500	19.300	19.300	19.071	1,266,600
2022-03-30	19.400	19.800	19.300	19.300	19.071	2,112,400
2022-03-29	20.600	20.600	19.600	19.600	19.368	5,310,600
2022-03-28	21.100	21.200	20.500	20.700	20.454	1,717,500
2022-03-25	21.600	21.700	20.700	21.000	20.751	2,228,500
2022-03-24	21.000	22.000	21.000	21.500	21.245	5,184,365
2022-03-23	20.900	21.200	20.400	21.000	20.751	2,214,348
2022-03-22	21.300	21.300	20.600	20.900	20.652	1,742,700
2022-03-21	21.300	21.600	21.000	21.200	20.949	2,503,000
2022-03-18	20.400	21.100	20.300	21.100	20.850	3,674,100
2022-03-17	21.400	21.600	21.100	21.300	20.158	4,476,500
2022-03-16	21.000	21.600	20.800	21.300	20.158	5,029,400
2022-03-15	21.300	21.400	20.700	20.700	19.590	4,465,900
2022-03-14	22.900	23.300	20.900	21.000	19.874	14,173,500
2022-03-11	20.800	22.500	20.700	22.500	21.294	9,502,800
2022-03-10	20.900	21.600	20.600	21.000	19.874	8,356,800
2022-03-09	20.400	20.700	20.000	20.600	19.496	2,897,000
2022-03-08	21.300	22.200	19.700	20.200	19.117	14,268,900
2022-03-07	20.300	22.200	20.300	21.100	19.969	10,147,400
2022-03-04	20.700	21.200	20.200	20.700	19.590	3,252,400
2022-03-03	19.400	21.100	19.400	20.900	19.779	9,419,600
2022-03-02	19.500	20.300	19.200	19.300	18.265	6,945,700
2022-03-01	19.500	19.800	18.800	19.300	18.265	5,227,400
2022-02-28	21.600	21.600	19.000	19.200	18.171	8,732,400
2022-02-25	20.100	21.700	20.100	21.500	20.347	10,114,500
2022-02-24	20.300	20.300	19.100	19.200	18.171	4,294,400
2022-02-23	19.600	20.600	19.500	20.100	19.022	6,392,200
2022-02-22	19.300	19.800	18.800	19.100	18.076	3,092,900
2022-02-21	18.500	19.300	18.300	19.300	18.265	1,765,100
2022-02-18	18.800	19.000	18.400	18.600	17.603	1,453,600
2022-02-17	17.800	19.400	17.800	19.300	18.265	5,632,700
2022-02-15	17.800	18.200	17.200	17.300	16.372	3,559,700
2022-02-14	18.200	18.300	17.600	17.800	16.846	3,404,900
2022-02-11	21.800	22.600	18.200	18.400	17.414	20,169,000
2022-02-10	20.700	22.000	20.300	21.600	20.442	9,118,200
2022-02-09	19.600	20.900	19.500	20.800	19.685	9,384,400
2022-02-08	18.800	19.100	18.300	18.900	17.887	1,933,300
2022-02-07	18.300	19.300	18.300	19.100	18.076	4,532,600

← NewerPage 19 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.