Intermedical Care and Lab Hospital Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 400 |
| 2026-04-21 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 9,300 |
| 2026-04-20 | 3.020 | 3.020 | 2.920 | 3.020 | 3.020 | 53,900 |
| 2026-04-17 | 3.060 | 3.060 | 3.020 | 3.060 | 3.060 | 18,100 |
| 2026-04-16 | 3.060 | 3.080 | 3.060 | 3.080 | 3.080 | 3,000 |
| 2026-04-10 | 3.080 | 3.080 | 3.060 | 3.080 | 3.080 | 700 |
| 2026-04-09 | 3.040 | 3.100 | 3.020 | 3.100 | 3.100 | 28,300 |
| 2026-04-08 | 3.040 | 3.080 | 3.040 | 3.080 | 3.080 | 17,500 |
| 2026-04-07 | 3.060 | 3.060 | 3.020 | 3.060 | 3.060 | 12,014 |
| 2026-04-03 | 3.100 | 3.100 | 3.040 | 3.060 | 3.060 | 7,200 |
| 2026-04-02 | 3.080 | 3.100 | 3.060 | 3.100 | 3.100 | 1,602 |
| 2026-04-01 | 3.120 | 3.120 | 3.100 | 3.100 | 3.100 | 9,200 |
| 2026-03-31 | 3.120 | 3.120 | 3.100 | 3.100 | 3.100 | 5,701 |
| 2026-03-30 | 3.160 | 3.160 | 3.060 | 3.080 | 3.080 | 15,447 |
| 2026-03-27 | 3.080 | 3.080 | 3.040 | 3.080 | 3.080 | 5,515 |
| 2026-03-26 | 3.060 | 3.080 | 3.060 | 3.080 | 3.080 | 10,300 |
| 2026-03-25 | 3.020 | 3.080 | 3.020 | 3.060 | 3.060 | 18,700 |
| 2026-03-24 | 2.980 | 3.060 | 2.980 | 3.000 | 3.000 | 87,400 |
| 2026-03-23 | 3.040 | 3.040 | 2.900 | 3.000 | 3.000 | 34,800 |
| 2026-03-20 | 3.020 | 3.060 | 3.020 | 3.040 | 3.040 | 8,600 |
| 2026-03-19 | 3.020 | 3.040 | 2.980 | 3.000 | 3.000 | 66,800 |
| 2026-03-18 | 3.060 | 3.120 | 3.020 | 3.040 | 3.040 | 20,226 |
| 2026-03-17 | 3.120 | 3.120 | 3.080 | 3.080 | 3.080 | 50,022 |
| 2026-03-16 | 3.020 | 3.060 | 3.020 | 3.040 | 3.040 | 13,000 |
| 2026-03-13 | 3.020 | 3.040 | 3.000 | 3.020 | 3.020 | 48,800 |
| 2026-03-12 | 2.960 | 3.020 | 2.960 | 3.020 | 3.020 | 115,201 |
| 2026-03-11 | 2.980 | 2.980 | 2.940 | 2.980 | 2.980 | 11,202 |
| 2026-03-10 | 2.980 | 3.020 | 2.980 | 2.980 | 2.980 | 99,205 |
| 2026-03-09 | 2.940 | 2.960 | 2.920 | 2.960 | 2.960 | 161,600 |
| 2026-03-06 | 2.960 | 2.960 | 2.900 | 2.960 | 2.960 | 9,806 |
| 2026-03-05 | 2.960 | 2.960 | 2.860 | 2.960 | 2.960 | 64,400 |
| 2026-03-04 | 2.960 | 2.980 | 2.840 | 2.840 | 2.840 | 95,780 |
| 2026-03-02 | 3.000 | 3.000 | 2.940 | 2.980 | 2.980 | 32,900 |
| 2026-02-27 | 3.000 | 3.000 | 2.980 | 3.000 | 3.000 | 7,635 |
| 2026-02-26 | 2.960 | 3.000 | 2.960 | 3.000 | 3.000 | 8,000 |
| 2026-02-25 | 3.000 | 3.000 | 2.980 | 3.000 | 3.000 | 3,612 |
| 2026-02-24 | 3.000 | 3.000 | 2.940 | 3.000 | 3.000 | 22,405 |
| 2026-02-23 | 3.000 | 3.000 | 2.960 | 3.000 | 3.000 | 20,337 |
| 2026-02-20 | 3.040 | 3.040 | 2.960 | 3.000 | 3.000 | 60,700 |
| 2026-02-19 | 3.040 | 3.060 | 3.000 | 3.040 | 3.040 | 49,912 |
| 2026-02-18 | 3.060 | 3.080 | 3.000 | 3.040 | 3.040 | 80,705 |
| 2026-02-17 | 3.020 | 3.140 | 3.000 | 3.040 | 3.040 | 214,702 |
| 2026-02-16 | 3.000 | 3.120 | 3.000 | 3.020 | 3.020 | 198,009 |
| 2026-02-13 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 24,900 |
| 2026-02-12 | 2.980 | 3.000 | 2.960 | 3.000 | 3.000 | 22,701 |
| 2026-02-11 | 3.020 | 3.020 | 2.980 | 3.000 | 3.000 | 14,600 |
| 2026-02-10 | 3.020 | 3.020 | 2.980 | 3.000 | 3.000 | 15,100 |
| 2026-02-09 | 3.000 | 3.020 | 2.980 | 3.000 | 3.000 | 8,552 |
| 2026-02-06 | 3.000 | 3.000 | 2.980 | 3.000 | 3.000 | 3,400 |
| 2026-02-05 | 3.020 | 3.020 | 3.000 | 3.020 | 3.020 | 7,600 |
| 2026-02-04 | 3.020 | 3.020 | 3.000 | 3.020 | 3.020 | 5,100 |
| 2026-02-03 | 3.040 | 3.040 | 3.000 | 3.020 | 3.020 | 7,949 |
| 2026-02-02 | 3.040 | 3.060 | 3.000 | 3.000 | 3.000 | 17,300 |
| 2026-01-30 | 3.060 | 3.080 | 3.000 | 3.040 | 3.040 | 9,300 |
| 2026-01-29 | 2.940 | 3.120 | 2.940 | 3.040 | 3.040 | 80,521 |
| 2026-01-28 | 2.920 | 2.940 | 2.920 | 2.940 | 2.940 | 11,502 |
| 2026-01-27 | 3.040 | 3.040 | 2.880 | 2.960 | 2.960 | 73,112 |
| 2026-01-26 | 3.140 | 3.140 | 3.000 | 3.040 | 3.040 | 43,915 |
| 2026-01-23 | 3.060 | 3.160 | 3.000 | 3.140 | 3.140 | 73,600 |
| 2026-01-22 | 3.060 | 3.080 | 3.060 | 3.060 | 3.060 | 17,202 |
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.