Healthlead PCL (BKK:HL)
Thailand · Delayed Price · Currency is THB 7.20
+0.05 (0.70%)
Feb 10, 2026, 4:36 PM ICT
Healthlead PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 7.15 | 7.20 | 7.15 | 7.20 | 7.20 | 0.70% | 47,100 |
| Feb 9, 2026 | 7.35 | 7.35 | 7.10 | 7.15 | 7.15 | - | 41,211 |
| Feb 6, 2026 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | -0.69% | 38,300 |
| Feb 5, 2026 | 7.05 | 7.30 | 7.05 | 7.20 | 7.20 | 1.41% | 249,600 |
| Feb 4, 2026 | 7.25 | 7.25 | 7.00 | 7.10 | 7.10 | -0.70% | 189,901 |
| Feb 3, 2026 | 7.00 | 7.15 | 7.00 | 7.15 | 7.15 | 2.14% | 190,210 |
| Feb 2, 2026 | 7.00 | 7.00 | 6.95 | 7.00 | 7.00 | - | 111,300 |
| Jan 30, 2026 | 7.00 | 7.05 | 7.00 | 7.00 | 7.00 | - | 54,300 |
| Jan 29, 2026 | 7.00 | 7.05 | 7.00 | 7.00 | 7.00 | - | 52,439 |
| Jan 28, 2026 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | -0.71% | 17,907 |
| Jan 27, 2026 | 7.00 | 7.05 | 7.00 | 7.05 | 7.05 | 0.71% | 88,201 |
| Jan 26, 2026 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | -1.41% | 186,100 |
| Jan 23, 2026 | 7.10 | 7.10 | 7.05 | 7.10 | 7.10 | - | 45,900 |
| Jan 22, 2026 | 7.10 | 7.15 | 7.05 | 7.10 | 7.10 | - | 266,808 |
| Jan 21, 2026 | 7.10 | 7.20 | 7.10 | 7.10 | 7.10 | -0.70% | 254,500 |
| Jan 20, 2026 | 7.10 | 7.15 | 7.05 | 7.15 | 7.15 | 0.70% | 112,400 |
| Jan 19, 2026 | 7.05 | 7.10 | 7.00 | 7.10 | 7.10 | - | 165,615 |
| Jan 16, 2026 | 7.10 | 7.10 | 7.05 | 7.10 | 7.10 | - | 8,120 |
| Jan 15, 2026 | 7.00 | 7.20 | 7.00 | 7.10 | 7.10 | 1.43% | 104,800 |
| Jan 14, 2026 | 6.95 | 7.05 | 6.95 | 7.00 | 7.00 | 0.72% | 37,307 |
| Jan 13, 2026 | 7.00 | 7.05 | 6.90 | 6.95 | 6.95 | -0.71% | 225,990 |
| Jan 12, 2026 | 7.05 | 7.10 | 7.00 | 7.00 | 7.00 | -0.71% | 171,100 |
| Jan 9, 2026 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | -0.70% | 55,000 |
| Jan 8, 2026 | 7.15 | 7.15 | 7.05 | 7.10 | 7.10 | - | 62,910 |
| Jan 7, 2026 | 7.10 | 7.15 | 7.10 | 7.10 | 7.10 | - | 21,887 |
| Jan 6, 2026 | 7.15 | 7.30 | 7.10 | 7.10 | 7.10 | -1.39% | 7,301 |
| Jan 5, 2026 | 7.20 | 7.20 | 7.05 | 7.20 | 7.20 | - | 98,200 |
| Dec 30, 2025 | 7.05 | 7.20 | 7.05 | 7.20 | 7.20 | 2.13% | 226,003 |
| Dec 29, 2025 | 7.10 | 7.10 | 7.00 | 7.05 | 7.05 | -0.70% | 109,315 |
| Dec 26, 2025 | 7.00 | 7.20 | 7.00 | 7.10 | 7.10 | 1.43% | 33,200 |
| Dec 25, 2025 | 7.25 | 7.25 | 7.00 | 7.00 | 7.00 | -0.71% | 69,300 |
| Dec 24, 2025 | 7.20 | 7.20 | 7.00 | 7.05 | 7.05 | - | 6,900 |
| Dec 23, 2025 | 7.00 | 7.10 | 6.95 | 7.05 | 7.05 | 0.71% | 227,700 |
| Dec 22, 2025 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | - | 393,403 |
| Dec 19, 2025 | 6.95 | 7.00 | 6.90 | 7.00 | 7.00 | 0.72% | 201,500 |
| Dec 18, 2025 | 7.00 | 7.00 | 6.90 | 6.95 | 6.95 | -0.71% | 345,400 |
| Dec 17, 2025 | 6.80 | 7.05 | 6.70 | 7.00 | 7.00 | - | 103,800 |
| Dec 16, 2025 | 6.60 | 7.00 | 6.60 | 7.00 | 7.00 | 6.06% | 28,541 |
| Dec 15, 2025 | 6.30 | 6.80 | 6.30 | 6.60 | 6.60 | 4.76% | 226,251 |
| Dec 12, 2025 | 6.30 | 6.45 | 6.25 | 6.30 | 6.30 | 1.61% | 100,409 |
| Dec 11, 2025 | 6.65 | 6.65 | 6.10 | 6.20 | 6.20 | -3.13% | 38,305 |
| Dec 9, 2025 | 6.60 | 6.60 | 6.40 | 6.40 | 6.40 | 1.59% | 9,360 |
| Dec 8, 2025 | 6.60 | 6.60 | 6.30 | 6.30 | 6.30 | - | 6,738 |
| Dec 4, 2025 | 6.65 | 6.65 | 5.40 | 6.30 | 6.30 | -4.55% | 345,900 |
| Dec 3, 2025 | 6.70 | 6.80 | 6.60 | 6.60 | 6.60 | -1.49% | 29,719 |
| Dec 2, 2025 | 6.80 | 6.80 | 6.70 | 6.70 | 6.70 | -1.47% | 16,301 |
| Dec 1, 2025 | 6.90 | 7.00 | 6.80 | 6.80 | 6.80 | -1.45% | 3,629 |
| Nov 28, 2025 | 6.95 | 6.95 | 6.90 | 6.90 | 6.90 | 2.22% | 400 |
| Nov 27, 2025 | 6.80 | 6.90 | 6.70 | 6.75 | 6.75 | -0.74% | 5,810 |
| Nov 26, 2025 | 6.80 | 6.80 | 6.60 | 6.80 | 6.80 | 4.62% | 6,739 |