Healthlead PCL (BKK:HL)
Thailand · Delayed Price · Currency is THB 6.20
+0.10 (1.64%)
At close: Mar 27, 2026
Healthlead PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.45 | 6.45 | 6.10 | 6.20 | 6.20 | 1.64% | 38,604 |
| Mar 26, 2026 | 6.20 | 6.25 | 6.10 | 6.10 | 6.10 | -2.40% | 74,700 |
| Mar 25, 2026 | 6.35 | 6.35 | 6.20 | 6.25 | 6.25 | -2.34% | 204,122 |
| Mar 24, 2026 | 6.40 | 6.40 | 6.35 | 6.40 | 6.40 | - | 6,900 |
| Mar 23, 2026 | 6.45 | 6.50 | 6.40 | 6.40 | 6.40 | -1.54% | 95,500 |
| Mar 20, 2026 | 6.90 | 6.90 | 6.40 | 6.50 | 6.50 | -2.26% | 261,902 |
| Mar 19, 2026 | 6.85 | 6.85 | 6.60 | 6.65 | 6.65 | -2.92% | 80,700 |
| Mar 18, 2026 | 6.60 | 7.00 | 6.60 | 6.85 | 6.85 | 3.01% | 290,701 |
| Mar 17, 2026 | 6.60 | 6.65 | 6.55 | 6.65 | 6.65 | - | 84,800 |
| Mar 16, 2026 | 6.60 | 6.65 | 6.50 | 6.65 | 6.65 | 0.76% | 79,139 |
| Mar 13, 2026 | 6.75 | 6.75 | 6.60 | 6.60 | 6.60 | -0.75% | 21,400 |
| Mar 12, 2026 | 6.75 | 6.75 | 6.65 | 6.65 | 6.65 | -1.48% | 33,900 |
| Mar 11, 2026 | 6.70 | 6.80 | 6.70 | 6.75 | 6.75 | -2.17% | 38,200 |
| Mar 10, 2026 | 6.90 | 6.95 | 6.85 | 6.90 | 6.68 | 0.73% | 79,801 |
| Mar 9, 2026 | 7.00 | 7.00 | 6.85 | 6.85 | 6.63 | -2.84% | 132,720 |
| Mar 6, 2026 | 7.05 | 7.10 | 7.00 | 7.05 | 6.83 | - | 305,500 |
| Mar 5, 2026 | 7.00 | 7.10 | 6.95 | 7.05 | 6.83 | 1.44% | 104,000 |
| Mar 4, 2026 | 7.00 | 7.00 | 6.80 | 6.95 | 6.73 | -0.71% | 326,912 |
| Mar 2, 2026 | 7.05 | 7.10 | 7.00 | 7.00 | 6.78 | -1.41% | 183,902 |
| Feb 27, 2026 | 7.05 | 7.20 | 7.00 | 7.10 | 6.87 | - | 881,600 |
| Feb 26, 2026 | 7.10 | 7.15 | 7.05 | 7.10 | 6.87 | - | 224,702 |
| Feb 25, 2026 | 7.10 | 7.15 | 7.10 | 7.10 | 6.87 | - | 70,735 |
| Feb 24, 2026 | 7.15 | 7.20 | 7.10 | 7.10 | 6.87 | -1.39% | 26,000 |
| Feb 23, 2026 | 7.30 | 7.30 | 7.15 | 7.20 | 6.97 | -1.37% | 114,700 |
| Feb 20, 2026 | 7.30 | 7.30 | 7.25 | 7.30 | 7.07 | - | 21,901 |
| Feb 19, 2026 | 7.25 | 7.35 | 7.25 | 7.30 | 7.07 | 1.39% | 104,710 |
| Feb 18, 2026 | 7.20 | 7.25 | 7.20 | 7.20 | 6.97 | - | 72,301 |
| Feb 17, 2026 | 7.20 | 7.25 | 7.20 | 7.20 | 6.97 | - | 127,806 |
| Feb 16, 2026 | 7.20 | 7.25 | 7.20 | 7.20 | 6.97 | - | 99,916 |
| Feb 13, 2026 | 7.25 | 7.25 | 7.20 | 7.20 | 6.97 | -0.69% | 27,500 |
| Feb 12, 2026 | 7.20 | 7.25 | 7.20 | 7.25 | 7.02 | 0.69% | 50,700 |
| Feb 11, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 6.97 | - | 121,000 |
| Feb 10, 2026 | 7.15 | 7.20 | 7.15 | 7.20 | 6.97 | 0.70% | 47,100 |
| Feb 9, 2026 | 7.35 | 7.35 | 7.10 | 7.15 | 6.92 | - | 41,211 |
| Feb 6, 2026 | 7.20 | 7.20 | 7.15 | 7.15 | 6.92 | -0.69% | 38,300 |
| Feb 5, 2026 | 7.05 | 7.30 | 7.05 | 7.20 | 6.97 | 1.41% | 249,600 |
| Feb 4, 2026 | 7.25 | 7.25 | 7.00 | 7.10 | 6.87 | -0.70% | 189,901 |
| Feb 3, 2026 | 7.00 | 7.15 | 7.00 | 7.15 | 6.92 | 2.14% | 190,210 |
| Feb 2, 2026 | 7.00 | 7.00 | 6.95 | 7.00 | 6.78 | - | 111,300 |
| Jan 30, 2026 | 7.00 | 7.05 | 7.00 | 7.00 | 6.78 | - | 54,300 |
| Jan 29, 2026 | 7.00 | 7.05 | 7.00 | 7.00 | 6.78 | - | 52,439 |
| Jan 28, 2026 | 7.10 | 7.10 | 7.00 | 7.00 | 6.78 | -0.71% | 17,907 |
| Jan 27, 2026 | 7.00 | 7.05 | 7.00 | 7.05 | 6.83 | 0.71% | 88,201 |
| Jan 26, 2026 | 7.05 | 7.05 | 7.00 | 7.00 | 6.78 | -1.41% | 186,100 |
| Jan 23, 2026 | 7.10 | 7.10 | 7.05 | 7.10 | 6.87 | - | 45,900 |
| Jan 22, 2026 | 7.10 | 7.15 | 7.05 | 7.10 | 6.87 | - | 266,808 |
| Jan 21, 2026 | 7.10 | 7.20 | 7.10 | 7.10 | 6.87 | -0.70% | 254,500 |
| Jan 20, 2026 | 7.10 | 7.15 | 7.05 | 7.15 | 6.92 | 0.70% | 112,400 |
| Jan 19, 2026 | 7.05 | 7.10 | 7.00 | 7.10 | 6.87 | - | 165,615 |
| Jan 16, 2026 | 7.10 | 7.10 | 7.05 | 7.10 | 6.87 | - | 8,120 |