Intermedical Care and Lab Hospital Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 3.060 | 3.060 | 3.020 | 3.060 | 3.060 | 22,501 |
| 2026-01-20 | 3.080 | 3.080 | 3.060 | 3.060 | 3.060 | 801 |
| 2026-01-19 | 3.060 | 3.080 | 3.060 | 3.080 | 3.080 | 6,510 |
| 2026-01-16 | 3.060 | 3.080 | 3.000 | 3.060 | 3.060 | 38,854 |
| 2026-01-15 | 3.060 | 3.080 | 3.000 | 3.060 | 3.060 | 20,000 |
| 2026-01-14 | 3.080 | 3.080 | 3.020 | 3.060 | 3.060 | 2,700 |
| 2026-01-13 | 3.060 | 3.060 | 3.040 | 3.060 | 3.060 | 3,600 |
| 2026-01-12 | 3.080 | 3.080 | 3.020 | 3.060 | 3.060 | 28,914 |
| 2026-01-09 | 3.080 | 3.080 | 3.020 | 3.080 | 3.080 | 17,300 |
| 2026-01-08 | 3.080 | 3.080 | 3.020 | 3.080 | 3.080 | 6,062 |
| 2026-01-07 | 3.080 | 3.100 | 3.040 | 3.060 | 3.060 | 9,650 |
| 2026-01-06 | 3.100 | 3.100 | 3.000 | 3.080 | 3.080 | 40,800 |
| 2026-01-05 | 3.080 | 3.080 | 3.060 | 3.080 | 3.080 | 4,500 |
| 2025-12-30 | 3.060 | 3.060 | 3.000 | 3.060 | 3.060 | 14,825 |
| 2025-12-29 | 3.040 | 3.060 | 3.040 | 3.060 | 3.060 | 405 |
| 2025-12-26 | 3.060 | 3.060 | 3.040 | 3.060 | 3.060 | 11,002 |
| 2025-12-25 | 3.100 | 3.100 | 3.000 | 3.080 | 3.080 | 29,100 |
| 2025-12-24 | 3.120 | 3.140 | 3.020 | 3.080 | 3.080 | 109,340 |
| 2025-12-23 | 3.120 | 3.120 | 3.100 | 3.120 | 3.120 | 4,600 |
| 2025-12-22 | 3.100 | 3.140 | 3.100 | 3.120 | 3.120 | 2,201 |
| 2025-12-19 | 3.120 | 3.120 | 3.100 | 3.120 | 3.120 | 8,330 |
| 2025-12-18 | 3.120 | 3.140 | 3.120 | 3.140 | 3.140 | 10,100 |
| 2025-12-17 | 3.120 | 3.140 | 3.040 | 3.120 | 3.120 | 15,400 |
| 2025-12-16 | 3.180 | 3.180 | 3.120 | 3.140 | 3.140 | 2,300 |
| 2025-12-15 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 7,900 |
| 2025-12-12 | 3.100 | 3.140 | 3.060 | 3.140 | 3.140 | 40,900 |
| 2025-12-11 | 3.120 | 3.120 | 3.060 | 3.100 | 3.100 | 8,708 |
| 2025-12-09 | 3.160 | 3.160 | 3.120 | 3.140 | 3.140 | 6,507 |
| 2025-12-08 | 3.100 | 3.180 | 3.100 | 3.140 | 3.140 | 32,300 |
| 2025-12-04 | 3.200 | 3.260 | 3.060 | 3.180 | 3.180 | 50,013 |
| 2025-12-03 | 3.380 | 3.380 | 3.180 | 3.200 | 3.200 | 101,176 |
| 2025-12-02 | 3.500 | 3.500 | 3.140 | 3.380 | 3.380 | 278,743 |
| 2025-12-01 | 3.600 | 3.600 | 3.180 | 3.560 | 3.560 | 379,066 |
| 2025-11-28 | 3.640 | 3.640 | 3.600 | 3.600 | 3.600 | 4,110 |
| 2025-11-27 | 3.660 | 3.660 | 3.640 | 3.640 | 3.640 | 4,400 |
| 2025-11-26 | 3.640 | 3.660 | 3.640 | 3.660 | 3.660 | 1,200 |
| 2025-11-25 | 3.660 | 3.660 | 3.640 | 3.660 | 3.660 | 2,300 |
| 2025-11-24 | 3.640 | 3.660 | 3.640 | 3.660 | 3.660 | 3,000 |
| 2025-11-21 | 3.660 | 3.660 | 3.620 | 3.640 | 3.640 | 20,500 |
| 2025-11-20 | 3.660 | 3.660 | 3.580 | 3.580 | 3.580 | 18,800 |
| 2025-11-19 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 21,500 |
| 2025-11-18 | 3.600 | 3.600 | 3.560 | 3.560 | 3.560 | 21,202 |
| 2025-11-17 | 3.640 | 3.640 | 3.460 | 3.560 | 3.560 | 19,122 |
| 2025-11-14 | 3.660 | 3.680 | 3.560 | 3.560 | 3.560 | 52,529 |
| 2025-11-13 | 3.720 | 3.720 | 3.620 | 3.660 | 3.660 | 29,905 |
| 2025-11-12 | 3.760 | 3.760 | 3.600 | 3.700 | 3.700 | 64,211 |
| 2025-11-11 | 3.720 | 3.720 | 3.700 | 3.720 | 3.720 | 35,114 |
| 2025-11-10 | 3.820 | 3.820 | 3.720 | 3.780 | 3.780 | 65,100 |
| 2025-11-07 | 3.820 | 3.840 | 3.720 | 3.840 | 3.840 | 50,400 |
| 2025-11-06 | 3.800 | 3.840 | 3.780 | 3.840 | 3.840 | 21,100 |
| 2025-11-05 | 3.820 | 3.840 | 3.800 | 3.840 | 3.840 | 400 |
| 2025-11-04 | 3.840 | 3.840 | 3.800 | 3.840 | 3.840 | 3,100 |
| 2025-11-03 | 3.860 | 3.860 | 3.800 | 3.840 | 3.840 | 27,400 |
| 2025-10-31 | 3.820 | 3.880 | 3.800 | 3.800 | 3.800 | 24,810 |
| 2025-10-30 | 3.820 | 3.860 | 3.800 | 3.800 | 3.800 | 32,100 |
| 2025-10-29 | 3.860 | 3.860 | 3.780 | 3.800 | 3.800 | 53,800 |
| 2025-10-28 | 3.800 | 3.840 | 3.760 | 3.840 | 3.840 | 51,501 |
| 2025-10-27 | 3.960 | 4.020 | 3.480 | 3.820 | 3.820 | 69,243 |
| 2025-10-24 | 3.860 | 3.900 | 3.820 | 3.880 | 3.880 | 42,919 |
| 2025-10-22 | 3.920 | 3.940 | 3.880 | 3.940 | 3.940 | 15,203 |
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.