Intermedical Care and Lab Hospital Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 4.480 | 4.500 | 4.480 | 4.500 | 4.500 | 1,519 |
| 2025-01-21 | 4.480 | 4.500 | 4.480 | 4.500 | 4.500 | 11,135 |
| 2025-01-20 | 4.400 | 4.460 | 4.280 | 4.460 | 4.460 | 37,404 |
| 2025-01-17 | 4.540 | 4.540 | 4.380 | 4.400 | 4.400 | 34,506 |
| 2025-01-16 | 4.600 | 4.600 | 4.540 | 4.540 | 4.540 | 10,405 |
| 2025-01-15 | 4.620 | 4.620 | 4.520 | 4.600 | 4.600 | 39,566 |
| 2025-01-14 | 4.720 | 4.720 | 4.600 | 4.620 | 4.620 | 12,145 |
| 2025-01-13 | 4.660 | 4.800 | 4.580 | 4.720 | 4.720 | 38,200 |
| 2025-01-10 | 4.040 | 4.700 | 4.040 | 4.700 | 4.700 | 125,400 |
| 2025-01-09 | 4.740 | 4.780 | 4.640 | 4.760 | 4.760 | 38,715 |
| 2025-01-08 | 4.680 | 4.760 | 4.680 | 4.760 | 4.760 | 17,530 |
| 2025-01-07 | 4.740 | 4.780 | 4.700 | 4.760 | 4.760 | 36,800 |
| 2025-01-06 | 4.660 | 4.760 | 4.580 | 4.760 | 4.760 | 50,400 |
| 2025-01-03 | 4.740 | 4.760 | 4.640 | 4.760 | 4.760 | 14,800 |
| 2025-01-02 | 4.740 | 4.760 | 4.520 | 4.760 | 4.760 | 52,801 |
| 2024-12-30 | 4.740 | 4.760 | 4.640 | 4.760 | 4.760 | 13,210 |
| 2024-12-27 | 4.700 | 4.760 | 4.500 | 4.740 | 4.740 | 124,701 |
| 2024-12-26 | 4.780 | 4.780 | 4.580 | 4.780 | 4.780 | 129,313 |
| 2024-12-25 | 4.780 | 4.780 | 4.720 | 4.780 | 4.780 | 33,900 |
| 2024-12-24 | 4.760 | 4.780 | 4.760 | 4.780 | 4.780 | 2,401 |
| 2024-12-23 | 4.720 | 4.780 | 4.720 | 4.780 | 4.780 | 7,300 |
| 2024-12-20 | 4.800 | 4.820 | 4.780 | 4.780 | 4.780 | 20,001 |
| 2024-12-19 | 4.780 | 4.800 | 4.600 | 4.780 | 4.780 | 51,200 |
| 2024-12-18 | 4.840 | 4.840 | 4.700 | 4.800 | 4.800 | 53,500 |
| 2024-12-17 | 4.840 | 4.840 | 4.780 | 4.780 | 4.780 | 41,500 |
| 2024-12-16 | 4.760 | 4.860 | 4.740 | 4.840 | 4.840 | 13,024 |
| 2024-12-13 | 4.800 | 4.840 | 4.800 | 4.820 | 4.820 | 10,500 |
| 2024-12-12 | 4.780 | 4.820 | 4.740 | 4.820 | 4.820 | 18,000 |
| 2024-12-11 | 4.800 | 4.820 | 4.700 | 4.820 | 4.820 | 34,205 |
| 2024-12-09 | 4.800 | 4.840 | 4.800 | 4.820 | 4.820 | 12,300 |
| 2024-12-06 | 4.820 | 4.840 | 4.800 | 4.820 | 4.820 | 16,900 |
| 2024-12-04 | 4.800 | 4.840 | 4.740 | 4.820 | 4.820 | 71,400 |
| 2024-12-03 | 4.800 | 4.900 | 4.680 | 4.860 | 4.860 | 126,502 |
| 2024-12-02 | 4.900 | 4.940 | 4.800 | 4.920 | 4.920 | 70,900 |
| 2024-11-29 | 4.920 | 4.940 | 4.920 | 4.920 | 4.920 | 7,603 |
| 2024-11-28 | 4.940 | 4.940 | 4.880 | 4.940 | 4.940 | 3,900 |
| 2024-11-27 | 4.960 | 4.960 | 4.860 | 4.940 | 4.940 | 6,500 |
| 2024-11-26 | 4.900 | 4.960 | 4.860 | 4.940 | 4.940 | 20,200 |
| 2024-11-25 | 4.900 | 4.960 | 4.860 | 4.940 | 4.940 | 10,175 |
| 2024-11-22 | 4.960 | 4.960 | 4.900 | 4.960 | 4.960 | 28,400 |
| 2024-11-21 | 4.940 | 4.980 | 4.940 | 4.960 | 4.960 | 4,101 |
| 2024-11-20 | 4.940 | 4.960 | 4.900 | 4.940 | 4.940 | 17,503 |
| 2024-11-19 | 4.960 | 4.960 | 4.900 | 4.960 | 4.960 | 7,400 |
| 2024-11-18 | 4.920 | 4.960 | 4.860 | 4.960 | 4.960 | 17,300 |
| 2024-11-15 | 4.920 | 5.000 | 4.900 | 4.980 | 4.980 | 35,417 |
| 2024-11-14 | 4.980 | 5.000 | 4.960 | 5.000 | 5.000 | 6,802 |
| 2024-11-13 | 4.940 | 5.000 | 4.940 | 4.980 | 4.980 | 24,804 |
| 2024-11-12 | 5.050 | 5.200 | 4.920 | 4.920 | 4.920 | 7,801 |
| 2024-11-11 | 5.000 | 5.150 | 5.000 | 5.050 | 5.050 | 2,600 |
| 2024-11-08 | 5.100 | 5.150 | 5.000 | 5.050 | 5.050 | 6,003 |
| 2024-11-07 | 4.940 | 5.200 | 4.940 | 5.100 | 5.100 | 12,106 |
| 2024-11-06 | 5.000 | 5.100 | 4.980 | 4.980 | 4.980 | 19,305 |
| 2024-11-05 | 5.200 | 5.200 | 5.050 | 5.050 | 5.050 | 8,001 |
| 2024-11-04 | 5.150 | 5.250 | 5.100 | 5.150 | 5.150 | 10,103 |
| 2024-11-01 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 100 |
| 2024-10-31 | 5.150 | 5.250 | 5.050 | 5.250 | 5.250 | 18,600 |
| 2024-10-30 | 5.200 | 5.200 | 5.050 | 5.200 | 5.200 | 19,800 |
| 2024-10-29 | 5.300 | 5.300 | 5.100 | 5.250 | 5.250 | 14,360 |
| 2024-10-28 | 5.200 | 5.300 | 5.150 | 5.250 | 5.250 | 19,605 |
| 2024-10-25 | 5.250 | 5.350 | 5.150 | 5.350 | 5.350 | 4,200 |
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.