Intermedical Care and Lab Hospital Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 3.880 | 3.880 | 3.820 | 3.880 | 3.880 | 31,800 |
| 2025-07-22 | 3.900 | 3.920 | 3.820 | 3.880 | 3.880 | 25,200 |
| 2025-07-21 | 3.840 | 3.940 | 3.840 | 3.940 | 3.940 | 18,000 |
| 2025-07-18 | 3.920 | 3.920 | 3.840 | 3.920 | 3.920 | 37,500 |
| 2025-07-17 | 3.900 | 3.920 | 3.860 | 3.920 | 3.920 | 71,800 |
| 2025-07-16 | 3.840 | 3.900 | 3.840 | 3.900 | 3.900 | 54,100 |
| 2025-07-15 | 3.900 | 3.900 | 3.880 | 3.900 | 3.900 | 29,200 |
| 2025-07-14 | 3.800 | 3.900 | 3.800 | 3.900 | 3.900 | 81,500 |
| 2025-07-11 | 3.900 | 3.900 | 3.820 | 3.900 | 3.900 | 45,200 |
| 2025-07-09 | 3.880 | 3.900 | 3.820 | 3.900 | 3.900 | 3,900 |
| 2025-07-08 | 3.880 | 3.900 | 3.860 | 3.900 | 3.900 | 3,600 |
| 2025-07-07 | 3.880 | 3.900 | 3.840 | 3.900 | 3.900 | 10,400 |
| 2025-07-04 | 3.900 | 3.900 | 3.840 | 3.900 | 3.900 | 14,300 |
| 2025-07-03 | 3.900 | 3.900 | 3.700 | 3.900 | 3.900 | 142,000 |
| 2025-07-02 | 3.820 | 3.900 | 3.820 | 3.900 | 3.900 | 18,800 |
| 2025-07-01 | 3.900 | 3.900 | 3.800 | 3.900 | 3.900 | 15,300 |
| 2025-06-30 | 3.820 | 3.900 | 3.800 | 3.900 | 3.900 | 4,900 |
| 2025-06-27 | 3.820 | 3.900 | 3.800 | 3.900 | 3.900 | 8,400 |
| 2025-06-26 | 3.860 | 3.900 | 3.800 | 3.900 | 3.900 | 46,900 |
| 2025-06-25 | 3.920 | 3.940 | 3.900 | 3.900 | 3.900 | 12,200 |
| 2025-06-24 | 3.940 | 3.940 | 3.860 | 3.940 | 3.940 | 16,900 |
| 2025-06-23 | 3.900 | 3.920 | 3.760 | 3.920 | 3.920 | 34,100 |
| 2025-06-20 | 3.980 | 3.980 | 3.900 | 3.940 | 3.940 | 11,400 |
| 2025-06-19 | 3.980 | 3.980 | 3.920 | 3.940 | 3.940 | 24,500 |
| 2025-06-18 | 3.980 | 3.980 | 3.960 | 3.980 | 3.980 | 8,700 |
| 2025-06-17 | 3.940 | 4.000 | 3.920 | 4.000 | 4.000 | 8,600 |
| 2025-06-16 | 4.000 | 4.000 | 3.840 | 3.960 | 3.960 | 35,100 |
| 2025-06-13 | 3.980 | 4.000 | 3.900 | 4.000 | 4.000 | 25,600 |
| 2025-06-12 | 4.000 | 4.000 | 3.980 | 4.000 | 4.000 | 3,200 |
| 2025-06-11 | 4.020 | 4.020 | 3.980 | 4.020 | 4.020 | 1,800 |
| 2025-06-10 | 4.000 | 4.000 | 3.980 | 4.000 | 4.000 | 17,300 |
| 2025-06-09 | 3.980 | 4.000 | 3.980 | 4.000 | 4.000 | 1,200 |
| 2025-06-06 | 4.000 | 4.000 | 3.960 | 4.000 | 4.000 | 3,300 |
| 2025-06-05 | 3.960 | 4.000 | 3.900 | 3.980 | 3.980 | 21,900 |
| 2025-06-04 | 4.020 | 4.020 | 3.920 | 3.940 | 3.940 | 20,100 |
| 2025-05-30 | 4.000 | 4.000 | 3.960 | 4.000 | 4.000 | 18,800 |
| 2025-05-29 | 4.000 | 4.000 | 3.980 | 4.000 | 4.000 | 6,100 |
| 2025-05-28 | 4.020 | 4.020 | 3.980 | 3.980 | 3.980 | 3,600 |
| 2025-05-27 | 3.960 | 3.980 | 3.880 | 3.980 | 3.980 | 42,900 |
| 2025-05-26 | 4.060 | 4.060 | 3.980 | 4.020 | 4.020 | 16,100 |
| 2025-05-23 | 4.040 | 4.060 | 4.020 | 4.060 | 4.060 | 9,800 |
| 2025-05-22 | 3.940 | 4.040 | 3.940 | 4.040 | 4.040 | 45,800 |
| 2025-05-21 | 4.040 | 4.040 | 3.960 | 4.040 | 4.040 | 25,800 |
| 2025-05-20 | 3.940 | 4.040 | 3.940 | 4.000 | 4.000 | 60,700 |
| 2025-05-19 | 4.060 | 4.060 | 3.980 | 4.040 | 4.040 | 34,000 |
| 2025-05-16 | 4.040 | 4.060 | 4.000 | 4.060 | 4.060 | 6,600 |
| 2025-05-15 | 4.080 | 4.080 | 3.940 | 4.040 | 4.040 | 12,600 |
| 2025-05-14 | 4.060 | 4.080 | 3.900 | 4.060 | 4.060 | 50,300 |
| 2025-05-13 | 4.080 | 4.080 | 3.940 | 4.060 | 4.060 | 42,200 |
| 2025-05-09 | 4.000 | 4.060 | 3.980 | 4.060 | 4.060 | 7,300 |
| 2025-05-08 | 3.900 | 4.000 | 3.900 | 4.000 | 4.000 | 16,300 |
| 2025-05-07 | 3.900 | 3.920 | 3.860 | 3.920 | 3.920 | 19,000 |
| 2025-05-06 | 3.900 | 3.900 | 3.860 | 3.900 | 3.900 | 10,100 |
| 2025-05-02 | 3.900 | 3.920 | 3.900 | 3.900 | 3.900 | 310 |
| 2025-04-30 | 3.900 | 3.920 | 3.880 | 3.900 | 3.900 | 2,900 |
| 2025-04-29 | 3.880 | 3.900 | 3.860 | 3.900 | 3.900 | 41,000 |
| 2025-04-28 | 3.900 | 3.920 | 3.860 | 3.920 | 3.920 | 1,000 |
| 2025-04-25 | 3.900 | 3.920 | 3.880 | 3.920 | 3.920 | 5,600 |
| 2025-04-24 | 3.900 | 3.920 | 3.880 | 3.920 | 3.920 | 3,500 |
| 2025-04-23 | 3.900 | 3.920 | 3.880 | 3.920 | 3.920 | 928 |
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.