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
2022-02-04	18.300	18.400	18.100	18.100	17.130	450,600
2022-02-03	18.500	18.600	18.100	18.300	17.319	1,561,200
2022-02-02	18.500	18.500	18.000	18.200	17.224	2,203,500
2022-02-01	17.800	18.300	17.600	18.200	17.224	769,300
2022-01-31	18.000	18.000	17.300	17.600	16.656	1,002,000
2022-01-28	17.400	18.400	17.400	18.000	17.035	4,167,500
2022-01-27	16.700	17.600	16.700	17.300	16.372	1,606,200
2022-01-26	18.500	19.700	16.800	16.800	15.899	8,212,900
2022-01-25	18.600	18.900	18.000	18.300	17.319	1,087,600
2022-01-24	19.000	19.400	18.500	18.600	17.603	1,170,700
2022-01-21	18.200	19.300	18.200	19.100	18.076	2,043,900
2022-01-20	18.900	18.900	18.200	18.400	17.414	850,200
2022-01-19	17.800	18.800	17.800	18.600	17.603	1,498,200
2022-01-18	19.100	19.100	17.300	18.000	17.035	5,132,200
2022-01-17	19.700	19.800	18.600	18.600	17.603	3,700,100
2022-01-14	19.600	20.100	19.500	19.800	18.738	2,770,800
2022-01-13	19.400	21.100	19.100	19.700	18.644	15,656,400
2022-01-12	18.300	20.100	18.300	19.300	18.265	11,438,900
2022-01-11	20.100	20.600	17.600	18.200	17.224	21,743,400
2022-01-10	16.500	19.900	16.300	19.700	18.644	25,399,600
2022-01-07	16.800	16.800	16.100	16.400	15.521	12,514,200
2022-01-06	14.100	16.800	14.100	16.000	15.142	21,465,400
2022-01-05	12.300	13.800	12.300	13.700	12.966	6,345,800
2022-01-04	12.700	12.800	12.200	12.200	11.546	1,352,100
2021-12-30	12.500	13.100	12.500	12.600	11.924	5,340,000
2021-12-29	11.400	12.500	11.300	12.500	11.830	2,764,200
2021-12-28	11.400	11.600	11.300	11.400	10.789	198,600
2021-12-27	11.400	11.600	11.300	11.500	10.883	441,600
2021-12-24	11.500	11.600	11.400	11.400	10.789	153,700
2021-12-23	11.500	11.600	11.400	11.600	10.978	227,400
2021-12-22	11.600	11.700	11.500	11.600	10.978	250,300
2021-12-21	12.200	12.200	11.600	11.600	10.978	1,262,400
2021-12-20	11.400	12.000	11.300	12.000	11.357	1,786,600
2021-12-17	11.200	11.400	11.200	11.300	10.694	113,900
2021-12-16	11.300	11.400	11.200	11.200	10.600	104,900
2021-12-15	11.400	11.400	11.200	11.300	10.694	185,600
2021-12-14	11.400	11.900	11.300	11.400	10.789	1,522,500
2021-12-13	11.200	11.400	11.100	11.300	10.694	310,800
2021-12-09	11.300	11.300	11.100	11.200	10.600	267,900
2021-12-08	11.300	11.400	11.000	11.100	10.505	815,700
2021-12-07	11.400	11.400	11.200	11.300	10.694	422,200
2021-12-03	11.500	11.600	11.300	11.400	10.789	491,800
2021-12-02	11.500	11.900	11.400	11.500	10.883	875,300
2021-12-01	11.500	11.600	11.200	11.500	10.883	596,300
2021-11-30	12.200	12.200	11.500	11.500	10.883	2,201,600
2021-11-29	12.200	12.600	12.000	12.200	11.546	4,435,800
2021-11-26	11.700	12.600	11.600	12.000	11.357	6,023,400
2021-11-25	11.700	11.700	11.400	11.700	11.073	453,200
2021-11-24	11.500	11.700	11.400	11.700	11.073	324,300
2021-11-23	11.700	11.700	11.100	11.700	11.073	1,718,100
2021-11-22	11.600	11.800	11.600	11.700	11.073	665,200
2021-11-19	12.100	12.100	11.600	11.700	11.073	1,215,600
2021-11-18	12.200	12.300	12.100	12.200	11.546	358,700
2021-11-17	12.200	12.300	12.000	12.200	11.546	764,900
2021-11-16	12.400	12.600	12.000	12.300	11.641	1,899,700
2021-11-15	12.900	12.900	12.000	12.400	11.735	5,283,800
2021-11-12	12.400	13.300	12.300	13.100	12.398	6,075,300
2021-11-11	12.400	12.400	12.000	12.300	11.641	1,034,700
2021-11-10	12.000	12.200	12.000	12.200	11.546	847,700
2021-11-09	11.900	12.000	11.800	12.000	11.357	246,000

← NewerPage 20 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.