Intermedical Care and Lab Hospital Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 3.900 | 3.980 | 3.880 | 3.920 | 3.920 | 6,818 |
| 2025-10-20 | 3.960 | 3.980 | 3.940 | 3.960 | 3.960 | 30,600 |
| 2025-10-17 | 3.960 | 3.960 | 3.920 | 3.940 | 3.940 | 8,905 |
| 2025-10-16 | 3.980 | 3.980 | 3.820 | 3.960 | 3.960 | 6,000 |
| 2025-10-15 | 3.860 | 3.940 | 3.820 | 3.940 | 3.940 | 7,503 |
| 2025-10-14 | 3.960 | 3.980 | 3.800 | 3.840 | 3.840 | 48,600 |
| 2025-10-10 | 4.080 | 4.080 | 4.000 | 4.020 | 4.020 | 2,705 |
| 2025-10-09 | 4.060 | 4.060 | 3.980 | 4.020 | 4.020 | 8,600 |
| 2025-10-08 | 4.100 | 4.100 | 4.080 | 4.080 | 4.080 | 3,207 |
| 2025-10-07 | 4.140 | 4.140 | 4.100 | 4.120 | 4.120 | 3,561 |
| 2025-10-06 | 4.120 | 4.120 | 4.080 | 4.080 | 4.080 | 5,536 |
| 2025-10-03 | 4.100 | 4.100 | 4.060 | 4.100 | 4.100 | 8,800 |
| 2025-10-02 | 4.200 | 4.200 | 4.080 | 4.080 | 4.080 | 8,301 |
| 2025-10-01 | 4.120 | 4.160 | 4.100 | 4.100 | 4.100 | 12,051 |
| 2025-09-30 | 4.240 | 4.240 | 4.120 | 4.180 | 4.180 | 15,200 |
| 2025-09-29 | 4.180 | 4.180 | 4.160 | 4.180 | 4.180 | 13,404 |
| 2025-09-26 | 4.200 | 4.220 | 4.140 | 4.140 | 4.140 | 20,102 |
| 2025-09-25 | 4.320 | 4.320 | 4.200 | 4.220 | 4.220 | 31,661 |
| 2025-09-24 | 4.240 | 4.400 | 4.240 | 4.300 | 4.300 | 323,110 |
| 2025-09-23 | 4.260 | 4.260 | 4.180 | 4.200 | 4.200 | 13,402 |
| 2025-09-22 | 4.260 | 4.260 | 4.240 | 4.260 | 4.260 | 4,303 |
| 2025-09-19 | 4.380 | 4.380 | 4.260 | 4.260 | 4.260 | 43,909 |
| 2025-09-18 | 4.280 | 4.380 | 4.280 | 4.380 | 4.380 | 53,010 |
| 2025-09-17 | 4.300 | 4.300 | 4.240 | 4.300 | 4.300 | 22,501 |
| 2025-09-16 | 4.260 | 4.300 | 4.240 | 4.300 | 4.300 | 59,901 |
| 2025-09-15 | 4.280 | 4.280 | 4.220 | 4.260 | 4.260 | 30,500 |
| 2025-09-12 | 4.300 | 4.300 | 4.240 | 4.240 | 4.240 | 5,601 |
| 2025-09-11 | 4.280 | 4.360 | 4.280 | 4.300 | 4.300 | 194,300 |
| 2025-09-10 | 4.160 | 4.300 | 4.160 | 4.280 | 4.280 | 20,200 |
| 2025-09-09 | 4.180 | 4.300 | 4.120 | 4.200 | 4.200 | 235,911 |
| 2025-09-08 | 4.160 | 4.260 | 4.160 | 4.240 | 4.240 | 39,100 |
| 2025-09-05 | 4.260 | 4.360 | 4.160 | 4.200 | 4.200 | 530,646 |
| 2025-09-04 | 4.100 | 4.280 | 4.020 | 4.240 | 4.240 | 319,201 |
| 2025-09-03 | 4.200 | 4.200 | 4.020 | 4.100 | 4.100 | 23,102 |
| 2025-09-02 | 4.300 | 4.300 | 4.020 | 4.160 | 4.160 | 21,500 |
| 2025-09-01 | 4.000 | 4.480 | 4.000 | 4.200 | 4.200 | 79,200 |
| 2025-08-29 | 4.040 | 4.160 | 4.000 | 4.040 | 4.040 | 151,300 |
| 2025-08-28 | 3.860 | 4.160 | 3.860 | 4.000 | 4.000 | 733,800 |
| 2025-08-27 | 3.920 | 3.920 | 3.860 | 3.900 | 3.900 | 11,300 |
| 2025-08-26 | 3.920 | 3.920 | 3.880 | 3.920 | 3.920 | 11,100 |
| 2025-08-25 | 3.880 | 3.940 | 3.880 | 3.940 | 3.940 | 28,900 |
| 2025-08-22 | 3.940 | 3.940 | 3.880 | 3.940 | 3.940 | 24,500 |
| 2025-08-21 | 3.940 | 3.940 | 3.920 | 3.940 | 3.940 | 8,100 |
| 2025-08-20 | 3.900 | 3.900 | 3.880 | 3.900 | 3.900 | 19,800 |
| 2025-08-19 | 3.940 | 3.940 | 3.920 | 3.940 | 3.940 | 10,100 |
| 2025-08-18 | 3.880 | 3.960 | 3.860 | 3.940 | 3.940 | 14,600 |
| 2025-08-15 | 3.940 | 3.940 | 3.880 | 3.940 | 3.940 | 32,500 |
| 2025-08-14 | 3.940 | 3.960 | 3.940 | 3.960 | 3.960 | 16,000 |
| 2025-08-13 | 3.940 | 3.960 | 3.880 | 3.940 | 3.940 | 32,400 |
| 2025-08-08 | 3.920 | 3.940 | 3.920 | 3.940 | 3.940 | 8,600 |
| 2025-08-07 | 3.920 | 3.940 | 3.900 | 3.940 | 3.940 | 24,800 |
| 2025-08-06 | 3.900 | 3.920 | 3.880 | 3.920 | 3.920 | 67,600 |
| 2025-08-05 | 3.900 | 3.900 | 3.860 | 3.900 | 3.900 | 10,700 |
| 2025-08-04 | 3.880 | 3.900 | 3.880 | 3.900 | 3.900 | 15,900 |
| 2025-08-01 | 3.900 | 3.900 | 3.880 | 3.900 | 3.900 | 13,100 |
| 2025-07-31 | 3.860 | 3.920 | 3.860 | 3.900 | 3.900 | 43,900 |
| 2025-07-30 | 3.860 | 3.900 | 3.840 | 3.880 | 3.880 | 22,600 |
| 2025-07-29 | 3.860 | 3.900 | 3.860 | 3.880 | 3.880 | 10,600 |
| 2025-07-25 | 3.920 | 3.920 | 3.860 | 3.920 | 3.920 | 11,600 |
| 2025-07-24 | 3.880 | 3.920 | 3.860 | 3.920 | 3.920 | 11,100 |
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.