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
2026-07-20	3.000	3.040	2.980	3.040	3.040	8,321
2026-07-17	3.000	3.000	2.960	3.000	3.000	93,415
2026-07-16	2.900	2.980	2.860	2.980	2.980	346,807
2026-07-15	3.080	3.080	3.000	3.000	3.000	28,800
2026-07-14	3.060	3.080	3.060	3.060	3.060	4,830
2026-07-13	3.080	3.100	3.060	3.100	3.100	11,411
2026-07-10	3.060	3.080	2.960	3.080	3.080	55,400
2026-07-09	3.100	3.120	3.080	3.080	3.080	19,700
2026-07-08	3.060	3.100	3.040	3.100	3.100	31,632
2026-07-07	3.120	3.120	3.040	3.100	3.100	27,400
2026-07-06	3.080	3.120	3.060	3.120	3.120	67,003
2026-07-03	3.100	3.100	3.040	3.100	3.100	6,702
2026-07-02	3.040	3.100	3.020	3.080	3.080	54,200
2026-07-01	3.040	3.060	3.020	3.060	3.060	8,400
2026-06-30	3.000	3.040	3.000	3.040	3.040	9,700
2026-06-29	3.080	3.080	3.020	3.040	3.040	16,900
2026-06-26	3.100	3.100	3.040	3.080	3.080	26,600
2026-06-25	3.000	3.100	3.000	3.080	3.080	63,601
2026-06-24	3.080	3.080	3.040	3.080	3.080	130,600
2026-06-23	3.060	3.080	3.060	3.060	3.060	7,304
2026-06-22	3.080	3.080	3.020	3.060	3.060	94,001
2026-06-19	3.000	3.000	2.960	2.980	2.980	33,523
2026-06-18	2.980	3.000	2.960	3.000	3.000	70,812
2026-06-17	2.960	3.000	2.900	2.980	2.980	102,700
2026-06-16	2.920	3.000	2.900	3.000	3.000	261,370
2026-06-15	2.900	2.900	2.900	2.900	2.900	27,009
2026-06-12	2.900	2.900	2.880	2.900	2.900	12,003
2026-06-11	2.900	2.920	2.880	2.920	2.920	22,000
2026-06-10	2.920	2.920	2.880	2.880	2.880	22,900
2026-06-09	2.900	2.920	2.880	2.900	2.900	21,400
2026-06-08	2.980	2.980	2.880	2.900	2.900	59,902
2026-06-05	2.900	2.940	2.880	2.920	2.920	125,157
2026-06-04	2.900	2.920	2.880	2.920	2.920	25,700
2026-06-02	2.900	2.900	2.880	2.900	2.900	24,000
2026-05-29	2.920	2.920	2.880	2.920	2.920	14,212
2026-05-28	2.920	2.940	2.840	2.920	2.920	91,401
2026-05-27	2.940	2.940	2.880	2.920	2.920	43,806
2026-05-26	2.960	2.960	2.880	2.920	2.920	28,700
2026-05-25	2.960	2.980	2.920	2.920	2.920	32,630
2026-05-22	2.960	2.980	2.920	2.940	2.940	19,138
2026-05-21	2.960	2.960	2.900	2.940	2.940	26,105
2026-05-20	2.860	2.960	2.860	2.940	2.940	138,000
2026-05-19	2.960	2.980	2.960	2.960	2.960	5,000
2026-05-18	2.960	2.980	2.900	2.940	2.940	20,500
2026-05-15	3.040	3.040	2.800	2.960	2.960	190,923
2026-05-14	2.980	3.000	2.700	2.920	2.920	25,600
2026-05-13	3.000	3.000	2.960	3.000	3.000	3,400
2026-05-12	2.980	3.000	2.960	3.000	3.000	4,300
2026-05-11	2.980	2.980	2.900	2.920	2.920	7,200
2026-05-08	2.980	3.000	2.980	3.000	3.000	4,300
2026-05-07	2.980	3.000	2.980	3.000	3.000	2,200
2026-05-06	2.980	3.000	2.980	3.000	3.000	6,600
2026-05-05	2.980	3.000	2.980	3.000	3.000	4,500
2026-04-30	2.980	3.000	2.960	3.000	3.000	6,200
2026-04-29	3.000	3.000	2.980	3.000	3.000	2,400
2026-04-28	2.980	2.980	2.940	2.980	2.980	11,016
2026-04-27	2.980	3.000	2.980	3.000	3.000	5,500
2026-04-24	2.980	3.020	2.980	3.020	3.020	1,002
2026-04-23	3.000	3.020	2.980	3.020	3.020	3,500
2026-04-22	3.000	3.000	3.000	3.000	3.000	400

← NewerPage 2 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.