Healthlead PCL (BKK:HL)
Thailand · Delayed Price · Currency is THB 7.05
-0.05 (-0.70%)
Aug 1, 2025, 4:38 PM ICT
Healthlead PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2025 | 7.00 | 7.00 | 6.95 | 6.95 | 6.95 | -0.71% | 105,400 |
| Jun 27, 2025 | 7.35 | 7.35 | 6.90 | 7.00 | 7.00 | -4.76% | 358,604 |
| Jun 26, 2025 | 7.00 | 7.35 | 6.95 | 7.35 | 7.35 | 5.00% | 932,505 |
| Jun 25, 2025 | 6.80 | 7.05 | 6.80 | 7.00 | 7.00 | 2.19% | 688,401 |
| Jun 24, 2025 | 6.90 | 6.95 | 6.80 | 6.85 | 6.85 | 0.74% | 130,500 |
| Jun 23, 2025 | 6.80 | 6.80 | 6.50 | 6.80 | 6.80 | - | 788,100 |
| Jun 20, 2025 | 6.55 | 6.85 | 6.55 | 6.80 | 6.80 | 3.82% | 282,400 |
| Jun 19, 2025 | 6.65 | 6.65 | 6.55 | 6.55 | 6.55 | -1.50% | 167,500 |
| Jun 18, 2025 | 6.65 | 6.75 | 6.65 | 6.65 | 6.65 | - | 353,702 |
| Jun 17, 2025 | 6.85 | 6.90 | 6.65 | 6.65 | 6.65 | -3.62% | 591,900 |
| Jun 16, 2025 | 6.90 | 7.00 | 6.85 | 6.90 | 6.90 | -0.72% | 85,350 |
| Jun 13, 2025 | 7.00 | 7.00 | 6.85 | 6.95 | 6.95 | -0.71% | 100,600 |
| Jun 12, 2025 | 6.90 | 7.00 | 6.85 | 7.00 | 7.00 | 2.19% | 174,801 |
| Jun 11, 2025 | 6.90 | 6.90 | 6.85 | 6.85 | 6.85 | -0.72% | 228,900 |
| Jun 10, 2025 | 6.95 | 7.00 | 6.85 | 6.90 | 6.90 | -2.13% | 419,803 |
| Jun 9, 2025 | 7.00 | 7.05 | 6.95 | 7.05 | 7.05 | 1.44% | 175,400 |
| Jun 6, 2025 | 7.00 | 7.00 | 6.80 | 6.95 | 6.95 | -0.71% | 339,800 |
| Jun 5, 2025 | 6.50 | 7.00 | 6.50 | 7.00 | 7.00 | 8.53% | 845,825 |
| Jun 4, 2025 | 6.55 | 6.55 | 6.45 | 6.45 | 6.45 | -0.77% | 335,700 |
| May 30, 2025 | 6.50 | 6.50 | 6.45 | 6.50 | 6.50 | - | 48,400 |
| May 29, 2025 | 6.45 | 6.50 | 6.35 | 6.50 | 6.50 | 0.78% | 943,701 |
| May 28, 2025 | 6.50 | 6.50 | 6.40 | 6.45 | 6.45 | - | 229,270 |
| May 27, 2025 | 6.55 | 6.55 | 6.35 | 6.45 | 6.45 | - | 413,502 |
| May 26, 2025 | 6.55 | 6.55 | 6.45 | 6.45 | 6.45 | - | 298,606 |
| May 23, 2025 | 6.45 | 6.50 | 6.40 | 6.45 | 6.45 | 0.78% | 104,300 |
| May 22, 2025 | 6.45 | 6.45 | 6.35 | 6.40 | 6.40 | -0.78% | 263,800 |
| May 21, 2025 | 6.45 | 6.50 | 6.35 | 6.45 | 6.45 | 1.57% | 870,703 |
| May 20, 2025 | 6.25 | 6.40 | 6.25 | 6.35 | 6.35 | 0.79% | 1,527,514 |