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
2025-04-22	3.900	3.920	3.900	3.920	3.920	2,092
2025-04-21	3.900	3.900	3.900	3.900	3.900	200
2025-04-18	3.900	3.900	3.880	3.900	3.900	2,001
2025-04-17	3.880	3.920	3.880	3.920	3.920	14,810
2025-04-16	3.900	3.900	3.840	3.900	3.900	3,600
2025-04-11	3.840	3.860	3.660	3.860	3.860	23,470
2025-04-10	3.880	3.880	3.620	3.860	3.860	54,000
2025-04-09	3.840	3.840	3.800	3.840	3.840	1,210
2025-04-08	3.860	3.880	3.620	3.880	3.880	38,724
2025-04-04	3.880	3.900	3.720	3.900	3.900	40,000
2025-04-03	3.980	3.980	3.880	3.920	3.920	10,200
2025-04-02	3.940	3.940	3.540	3.920	3.920	65,100
2025-04-01	3.940	3.940	3.500	3.920	3.920	318,404
2025-03-31	3.920	3.920	3.820	3.920	3.920	79,800
2025-03-28	4.080	4.080	3.720	3.900	3.900	176,900
2025-03-27	4.100	4.100	3.960	4.100	4.100	28,800
2025-03-26	4.100	4.100	4.040	4.100	4.100	20,601
2025-03-25	4.160	4.160	4.060	4.100	4.100	29,701
2025-03-24	4.160	4.160	4.060	4.160	4.160	17,423
2025-03-21	4.080	4.160	4.060	4.160	4.160	32,200
2025-03-20	4.180	4.180	4.120	4.160	4.160	11,900
2025-03-19	4.180	4.180	4.100	4.180	4.180	29,303
2025-03-18	4.200	4.200	4.100	4.180	4.180	48,690
2025-03-17	4.220	4.220	4.080	4.200	4.200	43,700
2025-03-14	4.240	4.240	4.160	4.220	4.220	19,918
2025-03-13	4.260	4.260	4.200	4.240	4.240	29,400
2025-03-12	4.260	4.260	4.140	4.240	4.240	45,300
2025-03-11	4.200	4.280	4.200	4.260	4.260	25,501
2025-03-10	4.320	4.320	4.200	4.300	4.300	10,400
2025-03-07	4.320	4.320	4.200	4.320	4.320	28,901
2025-03-06	4.300	4.320	4.240	4.280	4.280	29,901
2025-03-05	3.940	4.300	3.900	4.300	4.300	263,312
2025-03-04	4.300	4.300	4.100	4.280	4.280	27,300
2025-03-03	4.260	4.320	4.260	4.300	4.300	20,710
2025-02-28	4.300	4.300	4.000	4.280	4.280	72,111
2025-02-27	4.200	4.340	4.140	4.300	4.300	22,000
2025-02-26	4.320	4.340	4.320	4.340	4.340	8,100
2025-02-25	4.380	4.380	4.280	4.320	4.320	39,001
2025-02-24	4.380	4.380	4.300	4.360	4.360	42,000
2025-02-21	4.380	4.380	4.360	4.360	4.360	22,200
2025-02-20	4.380	4.380	4.260	4.360	4.360	64,600
2025-02-19	4.380	4.380	4.300	4.340	4.340	29,400
2025-02-18	4.360	4.380	4.300	4.340	4.340	52,505
2025-02-17	4.380	4.380	4.320	4.380	4.380	12,100
2025-02-14	4.380	4.380	4.280	4.320	4.320	52,900
2025-02-13	4.420	4.420	4.180	4.340	4.340	18,300
2025-02-11	4.440	4.440	4.260	4.360	4.360	23,299
2025-02-10	4.240	4.280	4.080	4.260	4.260	53,000
2025-02-07	4.360	4.360	4.340	4.360	4.360	22,500
2025-02-06	4.440	4.440	4.280	4.360	4.360	36,500
2025-02-05	4.380	4.380	4.340	4.380	4.380	30,705
2025-02-04	4.420	4.420	4.300	4.380	4.380	31,700
2025-02-03	4.480	4.480	4.000	4.320	4.320	53,900
2025-01-31	4.480	4.480	4.440	4.440	4.440	9,701
2025-01-30	4.440	4.440	4.400	4.400	4.400	12,901
2025-01-29	4.380	4.380	4.300	4.380	4.380	24,800
2025-01-28	4.440	4.440	4.400	4.420	4.420	6,700
2025-01-27	4.440	4.440	4.400	4.440	4.440	4,401
2025-01-24	4.440	4.460	4.440	4.460	4.460	45,100
2025-01-23	4.440	4.480	4.420	4.440	4.440	19,300

← NewerPage 7 of 21 · 1,216 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.