Intermedical Care and Lab Hospital Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 5.450 | 5.450 | 5.250 | 5.300 | 5.300 | 16,700 |
| 2024-10-22 | 5.250 | 5.250 | 5.200 | 5.250 | 5.250 | 4,500 |
| 2024-10-21 | 5.350 | 5.350 | 5.100 | 5.250 | 5.250 | 9,100 |
| 2024-10-18 | 5.150 | 5.300 | 5.100 | 5.250 | 5.250 | 51,300 |
| 2024-10-17 | 5.150 | 5.350 | 5.150 | 5.150 | 5.150 | 15,704 |
| 2024-10-16 | 5.050 | 5.350 | 5.050 | 5.150 | 5.150 | 63,804 |
| 2024-10-15 | 5.200 | 5.250 | 5.150 | 5.250 | 5.250 | 8,404 |
| 2024-10-11 | 5.150 | 5.350 | 5.150 | 5.300 | 5.300 | 12,906 |
| 2024-10-10 | 5.350 | 5.350 | 5.250 | 5.300 | 5.300 | 10,105 |
| 2024-10-09 | 5.200 | 5.350 | 5.200 | 5.350 | 5.350 | 53,371 |
| 2024-10-08 | 5.250 | 5.350 | 5.200 | 5.350 | 5.350 | 45,453 |
| 2024-10-07 | 5.350 | 5.400 | 5.300 | 5.300 | 5.300 | 2,600 |
| 2024-10-04 | 5.400 | 5.400 | 5.300 | 5.350 | 5.350 | 8,307 |
| 2024-10-03 | 5.400 | 5.450 | 5.300 | 5.400 | 5.400 | 40,002 |
| 2024-10-02 | 5.600 | 5.700 | 5.400 | 5.400 | 5.400 | 12,209 |
| 2024-10-01 | 5.700 | 5.700 | 5.500 | 5.550 | 5.550 | 9,304 |
| 2024-09-30 | 5.550 | 5.700 | 5.550 | 5.650 | 5.650 | 16,329 |
| 2024-09-27 | 5.600 | 5.700 | 5.550 | 5.550 | 5.550 | 35,015 |
| 2024-09-26 | 5.500 | 5.600 | 5.400 | 5.500 | 5.500 | 52,906 |
| 2024-09-25 | 5.700 | 5.700 | 5.450 | 5.550 | 5.550 | 40,339 |
| 2024-09-24 | 5.650 | 5.700 | 5.450 | 5.700 | 5.700 | 14,400 |
| 2024-09-23 | 5.850 | 5.850 | 5.650 | 5.750 | 5.750 | 34,500 |
| 2024-09-20 | 5.750 | 5.850 | 5.750 | 5.850 | 5.850 | 15,400 |
| 2024-09-19 | 5.650 | 5.750 | 5.650 | 5.750 | 5.750 | 20,415 |
| 2024-09-18 | 5.500 | 5.750 | 5.500 | 5.600 | 5.600 | 7,400 |
| 2024-09-17 | 5.600 | 5.650 | 5.550 | 5.600 | 5.600 | 25,101 |
| 2024-09-16 | 5.550 | 5.650 | 5.500 | 5.600 | 5.600 | 22,272 |
| 2024-09-13 | 5.600 | 5.650 | 5.550 | 5.550 | 5.550 | 49,701 |
| 2024-09-12 | 5.500 | 5.600 | 5.500 | 5.600 | 5.600 | 22,313 |
| 2024-09-11 | 5.850 | 5.850 | 5.550 | 5.650 | 5.650 | 50,712 |
| 2024-09-10 | 5.950 | 6.050 | 5.700 | 5.700 | 5.700 | 62,407 |
| 2024-09-09 | 4.960 | 5.950 | 4.960 | 5.950 | 5.950 | 272,018 |
| 2024-09-06 | 5.000 | 5.000 | 4.960 | 4.960 | 4.960 | 81,908 |
| 2024-09-05 | 4.940 | 5.000 | 4.920 | 5.000 | 5.000 | 153,202 |
| 2024-09-04 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,401 |
| 2024-09-03 | 5.050 | 5.100 | 4.960 | 5.000 | 5.000 | 38,502 |
| 2024-09-02 | 4.920 | 5.050 | 4.920 | 5.000 | 5.000 | 36,508 |
| 2024-08-30 | 5.000 | 5.050 | 5.000 | 5.050 | 5.050 | 56,922 |
| 2024-08-29 | 4.920 | 5.000 | 4.920 | 5.000 | 5.000 | 2,803 |
| 2024-08-28 | 5.000 | 5.000 | 4.920 | 5.000 | 5.000 | 21,966 |
| 2024-08-27 | 4.920 | 5.050 | 4.920 | 5.000 | 5.000 | 18,400 |
| 2024-08-26 | 5.050 | 5.050 | 4.920 | 4.960 | 4.960 | 51,082 |
| 2024-08-23 | 4.960 | 5.050 | 4.940 | 5.050 | 5.050 | 182,702 |
| 2024-08-22 | 4.960 | 5.000 | 4.960 | 4.960 | 4.960 | 12,902 |
| 2024-08-21 | 5.100 | 5.100 | 4.960 | 4.960 | 4.960 | 15,801 |
| 2024-08-20 | 5.000 | 5.100 | 4.940 | 5.000 | 5.000 | 9,803 |
| 2024-08-19 | 5.000 | 5.050 | 4.900 | 4.980 | 4.980 | 69,803 |
| 2024-08-16 | 4.920 | 5.100 | 4.900 | 5.000 | 5.000 | 79,300 |
| 2024-08-15 | 4.960 | 5.000 | 4.800 | 5.000 | 5.000 | 12,510 |
| 2024-08-14 | 4.740 | 4.980 | 4.740 | 4.980 | 4.980 | 27,715 |
| 2024-08-13 | 5.000 | 5.000 | 4.900 | 4.900 | 4.900 | 26,201 |
| 2024-08-09 | 5.050 | 5.050 | 4.980 | 5.000 | 5.000 | 17,304 |
| 2024-08-08 | 4.920 | 5.000 | 4.800 | 5.000 | 5.000 | 153,303 |
| 2024-08-07 | 5.300 | 5.300 | 4.900 | 4.900 | 4.900 | 42,825 |
| 2024-08-06 | 5.450 | 5.650 | 4.700 | 5.000 | 5.000 | 359,637 |
| 2024-08-05 | 5.550 | 5.600 | 5.400 | 5.600 | 5.600 | 75,402 |
| 2024-08-02 | 5.600 | 5.700 | 5.500 | 5.600 | 5.600 | 17,722 |
| 2024-08-01 | 5.650 | 5.750 | 5.500 | 5.600 | 5.600 | 50,526 |
| 2024-07-31 | 5.650 | 5.750 | 5.500 | 5.750 | 5.750 | 61,314 |
| 2024-07-30 | 5.650 | 5.800 | 5.650 | 5.750 | 5.750 | 9,300 |
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.