Healthlead PCL (BKK:HL)
Thailand · Delayed Price · Currency is THB 7.80
+0.05 (0.65%)
Sep 12, 2025, 4:36 PM ICT
Healthlead PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 7.85 | 7.85 | 7.70 | 7.80 | 7.80 | 0.65% | 24,200 |
| Sep 11, 2025 | 7.60 | 7.85 | 7.60 | 7.75 | 7.75 | 1.31% | 95,800 |
| Sep 10, 2025 | 7.65 | 7.70 | 7.65 | 7.65 | 7.65 | - | 45,401 |
| Sep 9, 2025 | 7.50 | 7.65 | 7.40 | 7.65 | 7.65 | 4.79% | 213,301 |
| Sep 8, 2025 | 7.30 | 7.35 | 7.20 | 7.30 | 7.30 | - | 143,200 |
| Sep 5, 2025 | 7.30 | 7.35 | 7.30 | 7.30 | 7.30 | - | 20,100 |
| Sep 4, 2025 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | - | 196,400 |
| Sep 3, 2025 | 7.30 | 7.35 | 7.30 | 7.30 | 7.30 | -0.68% | 34,500 |
| Sep 2, 2025 | 7.25 | 7.40 | 7.25 | 7.35 | 7.35 | 1.38% | 185,800 |
| Sep 1, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 82,206 |
| Aug 29, 2025 | 7.30 | 7.30 | 7.25 | 7.25 | 7.25 | -0.68% | 296,600 |
| Aug 28, 2025 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | 1.39% | 109,000 |
| Aug 27, 2025 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | -0.69% | 35,194 |
| Aug 26, 2025 | 7.25 | 7.30 | 7.25 | 7.25 | 7.25 | -0.68% | 88,800 |
| Aug 25, 2025 | 7.30 | 7.30 | 7.25 | 7.30 | 7.30 | - | 128,503 |
| Aug 22, 2025 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | 0.69% | 127,000 |
| Aug 21, 2025 | 7.30 | 7.30 | 7.25 | 7.25 | 7.25 | -0.68% | 279,800 |
| Aug 20, 2025 | 7.15 | 7.30 | 7.15 | 7.30 | 7.30 | 0.69% | 167,900 |
| Aug 19, 2025 | 7.25 | 7.25 | 7.15 | 7.25 | 7.25 | -0.68% | 149,604 |
| Aug 18, 2025 | 7.35 | 7.35 | 7.25 | 7.30 | 7.30 | - | 115,100 |
| Aug 15, 2025 | 7.30 | 7.35 | 7.20 | 7.30 | 7.30 | 1.39% | 180,900 |
| Aug 14, 2025 | 7.30 | 7.30 | 7.20 | 7.20 | 7.20 | -1.37% | 924,700 |
| Aug 13, 2025 | 7.40 | 7.40 | 7.30 | 7.30 | 7.30 | - | 73,000 |
| Aug 8, 2025 | 7.20 | 7.50 | 7.20 | 7.30 | 7.30 | 0.69% | 62,000 |
| Aug 7, 2025 | 7.30 | 7.30 | 7.20 | 7.25 | 7.25 | - | 82,219 |
| Aug 6, 2025 | 7.25 | 7.30 | 7.25 | 7.25 | 7.25 | -0.68% | 191,421 |
| Aug 5, 2025 | 7.25 | 7.40 | 7.15 | 7.30 | 7.30 | 0.69% | 265,307 |
| Aug 4, 2025 | 7.10 | 7.30 | 7.10 | 7.25 | 7.25 | 2.84% | 642,001 |
| Aug 1, 2025 | 7.20 | 7.20 | 7.05 | 7.05 | 7.05 | -0.70% | 78,500 |
| Jul 31, 2025 | 7.15 | 7.15 | 7.10 | 7.10 | 7.10 | -0.70% | 32,400 |
| Jul 30, 2025 | 7.15 | 7.20 | 7.00 | 7.15 | 7.15 | - | 289,900 |
| Jul 29, 2025 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | -0.69% | 9,900 |
| Jul 25, 2025 | 7.15 | 7.20 | 7.05 | 7.20 | 7.20 | 0.70% | 132,401 |
| Jul 24, 2025 | 7.15 | 7.20 | 7.10 | 7.15 | 7.15 | 0.70% | 250,500 |
| Jul 23, 2025 | 7.10 | 7.20 | 7.05 | 7.10 | 7.10 | 0.71% | 190,600 |
| Jul 22, 2025 | 7.15 | 7.15 | 7.05 | 7.05 | 7.05 | -0.70% | 156,901 |
| Jul 21, 2025 | 7.15 | 7.15 | 7.05 | 7.10 | 7.10 | - | 160,845 |
| Jul 18, 2025 | 7.05 | 7.10 | 7.05 | 7.10 | 7.10 | - | 88,100 |
| Jul 17, 2025 | 7.10 | 7.10 | 7.00 | 7.10 | 7.10 | - | 215,102 |
| Jul 16, 2025 | 7.05 | 7.10 | 6.95 | 7.10 | 7.10 | 0.71% | 420,350 |
| Jul 15, 2025 | 7.05 | 7.10 | 7.05 | 7.05 | 7.05 | - | 102,011 |
| Jul 14, 2025 | 7.00 | 7.10 | 6.90 | 7.05 | 7.05 | - | 478,902 |
| Jul 11, 2025 | 7.00 | 7.10 | 7.00 | 7.05 | 7.05 | 0.71% | 74,553 |
| Jul 9, 2025 | 7.15 | 7.15 | 7.00 | 7.00 | 7.00 | -2.10% | 80,600 |
| Jul 8, 2025 | 7.15 | 7.15 | 6.95 | 7.15 | 7.15 | -0.69% | 186,610 |
| Jul 7, 2025 | 7.15 | 7.25 | 7.15 | 7.20 | 7.20 | - | 118,151 |
| Jul 4, 2025 | 7.20 | 7.20 | 7.00 | 7.20 | 7.20 | 1.41% | 187,302 |
| Jul 3, 2025 | 7.10 | 7.15 | 7.00 | 7.10 | 7.10 | 1.43% | 337,202 |
| Jul 2, 2025 | 7.00 | 7.05 | 7.00 | 7.00 | 7.00 | - | 45,900 |
| Jul 1, 2025 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | 0.72% | 129,701 |