Intermedical Care and Lab Hospital Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.220 | 3.220 | 3.140 | 3.220 | 3.220 | 5,311 |
| 2026-10-15 | 3.220 | 3.220 | 3.180 | 3.220 | 3.220 | 7,100 |
| 2026-10-14 | 3.220 | 3.260 | 3.160 | 3.240 | 3.240 | 71,701 |
| 2026-10-12 | 3.200 | 3.240 | 3.100 | 3.160 | 3.160 | 31,941 |
| 2026-10-09 | 3.240 | 3.240 | 3.200 | 3.200 | 3.200 | 20,400 |
| 2026-10-08 | 3.240 | 3.260 | 3.200 | 3.200 | 3.200 | 2,810 |
| 2026-10-07 | 3.200 | 3.300 | 3.180 | 3.220 | 3.220 | 87,911 |
| 2026-10-06 | 3.220 | 3.220 | 3.140 | 3.180 | 3.180 | 22,500 |
| 2026-10-05 | 3.180 | 3.280 | 3.180 | 3.180 | 3.180 | 367,400 |
| 2026-10-02 | 3.100 | 3.160 | 3.100 | 3.100 | 3.100 | 8,700 |
| 2026-10-01 | 3.160 | 3.160 | 3.060 | 3.100 | 3.100 | 17,300 |
| 2026-09-30 | 3.220 | 3.240 | 3.040 | 3.060 | 3.060 | 110,900 |
| 2026-09-29 | 3.220 | 3.220 | 3.180 | 3.200 | 3.200 | 11,800 |
| 2026-09-28 | 3.220 | 3.220 | 3.200 | 3.220 | 3.220 | 15,800 |
| 2026-09-25 | 3.220 | 3.240 | 3.200 | 3.220 | 3.220 | 47,100 |
| 2026-09-24 | 3.220 | 3.240 | 3.200 | 3.220 | 3.220 | 65,401 |
| 2026-09-23 | 3.240 | 3.260 | 3.200 | 3.220 | 3.220 | 77,200 |
| 2026-09-22 | 3.380 | 3.420 | 3.240 | 3.260 | 3.260 | 101,120 |
| 2026-09-21 | 3.440 | 3.440 | 3.280 | 3.380 | 3.380 | 93,902 |
| 2026-09-18 | 3.600 | 3.600 | 3.480 | 3.480 | 3.480 | 12,710 |
| 2026-09-17 | 3.680 | 3.680 | 3.400 | 3.500 | 3.500 | 32,100 |
| 2026-09-16 | 3.680 | 3.720 | 3.580 | 3.580 | 3.580 | 21,601 |
| 2026-09-15 | 3.680 | 3.740 | 3.660 | 3.680 | 3.680 | 12,005 |
| 2026-09-14 | 3.680 | 3.700 | 3.640 | 3.680 | 3.680 | 6,901 |
| 2026-09-11 | 3.640 | 3.680 | 3.640 | 3.640 | 3.640 | 11,500 |
| 2026-09-10 | 3.660 | 3.700 | 3.660 | 3.660 | 3.660 | 17,300 |
| 2026-09-09 | 3.700 | 3.700 | 3.660 | 3.660 | 3.660 | 18,500 |
| 2026-09-08 | 3.720 | 3.740 | 3.680 | 3.700 | 3.700 | 9,202 |
| 2026-09-07 | 3.660 | 3.720 | 3.640 | 3.720 | 3.720 | 18,400 |
| 2026-09-04 | 3.680 | 3.740 | 3.660 | 3.680 | 3.680 | 73,400 |
| 2026-09-03 | 3.680 | 3.700 | 3.580 | 3.700 | 3.700 | 55,600 |
| 2026-09-02 | 3.540 | 3.680 | 3.500 | 3.680 | 3.680 | 57,807 |
| 2026-09-01 | 3.640 | 3.640 | 3.560 | 3.600 | 3.600 | 22,336 |
| 2026-08-31 | 3.720 | 3.780 | 3.600 | 3.620 | 3.620 | 84,800 |
| 2026-08-28 | 4.020 | 4.020 | 3.720 | 3.720 | 3.720 | 163,035 |
| 2026-08-27 | 3.860 | 4.060 | 3.820 | 4.060 | 4.060 | 118,018 |
| 2026-08-26 | 3.860 | 3.900 | 3.800 | 3.860 | 3.860 | 82,200 |
| 2026-08-25 | 4.040 | 4.040 | 3.840 | 3.840 | 3.840 | 126,708 |
| 2026-08-24 | 3.900 | 4.100 | 3.800 | 3.940 | 3.940 | 495,849 |
| 2026-08-21 | 3.420 | 4.280 | 3.420 | 3.780 | 3.780 | 1,639,625 |
| 2026-08-20 | 3.340 | 3.480 | 3.320 | 3.420 | 3.420 | 112,003 |
| 2026-08-19 | 3.240 | 3.300 | 3.240 | 3.280 | 3.280 | 55,000 |
| 2026-08-18 | 3.100 | 3.240 | 3.100 | 3.240 | 3.240 | 32,401 |
| 2026-08-17 | 3.140 | 3.160 | 3.080 | 3.160 | 3.160 | 73,205 |
| 2026-08-14 | 3.020 | 3.160 | 3.020 | 3.100 | 3.100 | 84,810 |
| 2026-08-13 | 3.020 | 3.040 | 3.000 | 3.020 | 3.020 | 56,500 |
| 2026-08-11 | 3.020 | 3.020 | 2.980 | 3.020 | 3.020 | 62,101 |
| 2026-08-10 | 3.020 | 3.020 | 2.980 | 3.000 | 3.000 | 37,909 |
| 2026-08-07 | 3.020 | 3.020 | 2.980 | 3.000 | 3.000 | 31,806 |
| 2026-08-06 | 3.000 | 3.040 | 3.000 | 3.000 | 3.000 | 5,000 |
| 2026-08-05 | 2.980 | 3.000 | 2.980 | 3.000 | 3.000 | 32,400 |
| 2026-08-04 | 3.000 | 3.020 | 2.980 | 2.980 | 2.980 | 31,601 |
| 2026-08-03 | 3.000 | 3.000 | 2.980 | 3.000 | 3.000 | 41,700 |
| 2026-07-31 | 2.980 | 3.000 | 2.980 | 2.980 | 2.980 | 29,204 |
| 2026-07-30 | 2.980 | 3.000 | 2.980 | 2.980 | 2.980 | 44,900 |
| 2026-07-27 | 2.980 | 3.020 | 2.960 | 3.000 | 3.000 | 45,906 |
| 2026-07-24 | 2.980 | 3.000 | 2.960 | 2.980 | 2.980 | 42,000 |
| 2026-07-23 | 3.020 | 3.020 | 2.980 | 2.980 | 2.980 | 53,100 |
| 2026-07-22 | 2.980 | 3.020 | 2.960 | 2.980 | 2.980 | 107,300 |
| 2026-07-21 | 3.020 | 3.020 | 2.900 | 2.960 | 2.960 | 146,001 |
Page 1 of 21 · 1,212 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.