Healthlead PCL (BKK:HL)
Thailand · Delayed Price · Currency is THB 4.480
+0.020 (0.45%)
Oct 9, 2026, 4:38 PM ICT
Healthlead PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 4.48 | 4.48 | 4.46 | 4.48 | 4.48 | 0.45% | 11,725 |
| Oct 8, 2026 | 4.50 | 4.50 | 4.44 | 4.46 | 4.46 | -0.45% | 60,121 |
| Oct 7, 2026 | 4.46 | 4.50 | 4.44 | 4.48 | 4.48 | - | 172,307 |
| Oct 6, 2026 | 4.50 | 4.50 | 4.48 | 4.48 | 4.48 | - | 48,100 |
| Oct 5, 2026 | 4.48 | 4.50 | 4.48 | 4.48 | 4.48 | 0.45% | 20,254 |
| Oct 2, 2026 | 4.42 | 4.50 | 4.42 | 4.46 | 4.46 | - | 36,604 |
| Oct 1, 2026 | 4.46 | 4.48 | 4.42 | 4.46 | 4.46 | 0.90% | 47,700 |
| Sep 30, 2026 | 4.48 | 4.48 | 4.40 | 4.42 | 4.42 | -1.34% | 334,728 |
| Sep 29, 2026 | 4.50 | 4.52 | 4.48 | 4.48 | 4.48 | - | 24,906 |
| Sep 28, 2026 | 4.50 | 4.50 | 4.48 | 4.48 | 4.48 | - | 92,318 |
| Sep 25, 2026 | 4.48 | 4.50 | 4.48 | 4.48 | 4.48 | - | 11,331 |
| Sep 24, 2026 | 4.50 | 4.50 | 4.46 | 4.48 | 4.48 | - | 85,234 |
| Sep 23, 2026 | 4.50 | 4.50 | 4.48 | 4.48 | 4.48 | - | 36,237 |
| Sep 22, 2026 | 4.50 | 4.50 | 4.46 | 4.48 | 4.48 | -0.44% | 40,705 |
| Sep 21, 2026 | 4.48 | 4.50 | 4.48 | 4.50 | 4.50 | - | 98,950 |
| Sep 18, 2026 | 4.50 | 4.50 | 4.46 | 4.50 | 4.50 | - | 129,410 |
| Sep 17, 2026 | 4.50 | 4.50 | 4.48 | 4.50 | 4.50 | 0.45% | 162,205 |
| Sep 16, 2026 | 4.50 | 4.50 | 4.48 | 4.48 | 4.48 | -0.44% | 105,545 |
| Sep 15, 2026 | 4.52 | 4.52 | 4.48 | 4.50 | 4.50 | - | 150,312 |
| Sep 14, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.45% | 71,523 |
| Sep 11, 2026 | 4.50 | 4.50 | 4.48 | 4.48 | 4.48 | -0.44% | 88,517 |
| Sep 10, 2026 | 4.50 | 4.60 | 4.46 | 4.50 | 4.50 | 0.45% | 133,418 |
| Sep 9, 2026 | 4.50 | 4.50 | 4.48 | 4.48 | 4.48 | -0.44% | 71,610 |
| Sep 8, 2026 | 4.48 | 4.52 | 4.48 | 4.50 | 4.50 | 0.45% | 135,062 |
| Sep 7, 2026 | 4.60 | 4.60 | 4.48 | 4.48 | 4.48 | -2.61% | 573,071 |
| Sep 4, 2026 | 4.66 | 4.66 | 4.60 | 4.60 | 4.60 | -1.29% | 670,768 |
| Sep 3, 2026 | 4.68 | 4.68 | 4.64 | 4.66 | 4.66 | -0.43% | 236,737 |
| Sep 2, 2026 | 4.88 | 4.88 | 4.68 | 4.68 | 4.68 | -4.10% | 790,008 |
| Sep 1, 2026 | 4.86 | 4.94 | 4.84 | 4.88 | 4.88 | 0.83% | 700,805 |
| Aug 31, 2026 | 4.84 | 4.86 | 4.78 | 4.84 | 4.84 | - | 693,831 |
| Aug 28, 2026 | 4.74 | 4.92 | 4.74 | 4.84 | 4.84 | -1.63% | 437,900 |
| Aug 27, 2026 | 4.94 | 4.94 | 4.88 | 4.92 | 4.92 | 0.41% | 66,744 |
| Aug 26, 2026 | 4.96 | 4.98 | 4.90 | 4.90 | 4.90 | -0.81% | 324,373 |
| Aug 25, 2026 | 5.00 | 5.05 | 4.92 | 4.94 | 4.94 | -1.20% | 239,832 |
| Aug 24, 2026 | 5.05 | 5.10 | 5.00 | 5.00 | 5.00 | -2.91% | 277,822 |
| Aug 21, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 0.98% | 103,232 |
| Aug 20, 2026 | 5.20 | 5.35 | 5.10 | 5.10 | 5.10 | -4.67% | 503,641 |
| Aug 19, 2026 | 5.40 | 5.40 | 5.25 | 5.35 | 5.35 | -0.93% | 196,334 |
| Aug 18, 2026 | 5.40 | 5.40 | 5.35 | 5.40 | 5.40 | -0.92% | 37,911 |
| Aug 17, 2026 | 5.50 | 5.55 | 5.15 | 5.45 | 5.45 | -1.80% | 79,003 |
| Aug 14, 2026 | 5.30 | 5.60 | 5.00 | 5.55 | 5.55 | 1.83% | 1,371,104 |
| Aug 13, 2026 | 5.55 | 5.60 | 5.40 | 5.45 | 5.45 | -2.68% | 332,005 |
| Aug 11, 2026 | 5.60 | 5.60 | 5.55 | 5.60 | 5.60 | -0.88% | 160,000 |
| Aug 10, 2026 | 5.65 | 5.65 | 5.60 | 5.65 | 5.65 | - | 126,200 |
| Aug 7, 2026 | 5.65 | 5.65 | 5.60 | 5.65 | 5.65 | 0.89% | 215,100 |
| Aug 6, 2026 | 5.55 | 5.65 | 5.55 | 5.60 | 5.60 | - | 75,400 |
| Aug 5, 2026 | 5.55 | 5.65 | 5.55 | 5.60 | 5.60 | 0.90% | 65,500 |
| Aug 4, 2026 | 5.60 | 5.65 | 5.55 | 5.55 | 5.55 | -0.89% | 49,300 |
| Aug 3, 2026 | 5.70 | 5.70 | 5.45 | 5.60 | 5.60 | -0.88% | 350,001 |
| Jul 31, 2026 | 5.65 | 5.70 | 5.65 | 5.65 | 5.65 | - | 78,410 |