Healthlead PCL (BKK:HL)
Thailand · Delayed Price · Currency is THB 5.90
+0.10 (1.72%)
Jul 21, 2026, 3:21 PM ICT
Healthlead PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 5.80 | 5.85 | 5.80 | 5.85 | - | 0.86% | 11,600 |
| Jul 20, 2026 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | - | 127,505 |
| Jul 17, 2026 | 5.85 | 5.90 | 5.80 | 5.80 | 5.80 | - | 30,607 |
| Jul 16, 2026 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | - | 118,300 |
| Jul 15, 2026 | 5.85 | 5.85 | 5.75 | 5.80 | 5.80 | - | 47,969 |
| Jul 14, 2026 | 5.80 | 5.80 | 5.70 | 5.80 | 5.80 | - | 19,794 |
| Jul 13, 2026 | 5.70 | 5.80 | 5.65 | 5.80 | 5.80 | 0.87% | 100,802 |
| Jul 10, 2026 | 5.70 | 5.80 | 5.65 | 5.75 | 5.75 | - | 52,740 |
| Jul 9, 2026 | 5.60 | 5.80 | 5.60 | 5.75 | 5.75 | 1.77% | 101,824 |
| Jul 8, 2026 | 5.55 | 5.75 | 5.55 | 5.65 | 5.65 | 1.80% | 304,538 |
| Jul 7, 2026 | 5.55 | 5.60 | 5.50 | 5.55 | 5.55 | -0.89% | 15,539 |
| Jul 6, 2026 | 5.60 | 5.65 | 5.55 | 5.60 | 5.60 | - | 73,607 |
| Jul 3, 2026 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | 0.90% | 46,501 |
| Jul 2, 2026 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | - | 24,900 |
| Jul 1, 2026 | 5.55 | 5.60 | 5.50 | 5.55 | 5.55 | -0.89% | 86,900 |
| Jun 30, 2026 | 5.60 | 5.60 | 5.55 | 5.60 | 5.60 | - | 83,109 |
| Jun 29, 2026 | 5.55 | 5.90 | 5.55 | 5.60 | 5.60 | 1.82% | 118,236 |
| Jun 26, 2026 | 5.55 | 5.75 | 5.50 | 5.50 | 5.50 | -1.79% | 91,020 |
| Jun 25, 2026 | 5.60 | 5.60 | 5.55 | 5.60 | 5.60 | 0.90% | 9,747 |
| Jun 24, 2026 | 5.55 | 5.60 | 5.50 | 5.55 | 5.55 | -0.89% | 67,320 |
| Jun 23, 2026 | 5.55 | 5.65 | 5.55 | 5.60 | 5.60 | 0.90% | 5,106 |
| Jun 22, 2026 | 5.55 | 5.55 | 5.50 | 5.55 | 5.55 | - | 63,729 |
| Jun 19, 2026 | 5.55 | 5.60 | 5.50 | 5.55 | 5.55 | - | 22,665 |
| Jun 18, 2026 | 5.55 | 5.55 | 5.50 | 5.55 | 5.55 | 0.91% | 29,903 |
| Jun 17, 2026 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -1.79% | 75,613 |
| Jun 16, 2026 | 5.70 | 5.70 | 5.55 | 5.60 | 5.60 | - | 33,415 |
| Jun 15, 2026 | 5.65 | 5.65 | 5.55 | 5.60 | 5.60 | -0.88% | 25,224 |
| Jun 12, 2026 | 5.65 | 5.70 | 5.55 | 5.65 | 5.65 | -0.88% | 33,300 |
| Jun 11, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 2.70% | 1,110 |
| Jun 10, 2026 | 5.65 | 5.65 | 5.55 | 5.55 | 5.55 | -1.77% | 40,030 |
| Jun 9, 2026 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | -0.88% | 64,004 |
| Jun 8, 2026 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | - | 4,621 |
| Jun 5, 2026 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | -0.87% | 76,417 |
| Jun 4, 2026 | 5.75 | 5.75 | 5.70 | 5.75 | 5.75 | -1.71% | 75,209 |
| Jun 2, 2026 | 5.80 | 5.85 | 5.75 | 5.85 | 5.85 | 0.86% | 31,187 |
| May 29, 2026 | 5.90 | 5.90 | 5.75 | 5.80 | 5.80 | -0.85% | 18,600 |
| May 28, 2026 | 5.85 | 5.90 | 5.75 | 5.85 | 5.85 | -1.68% | 81,243 |
| May 27, 2026 | 5.90 | 6.00 | 5.85 | 5.95 | 5.95 | 0.85% | 11,217 |
| May 26, 2026 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | -0.84% | 52,905 |
| May 25, 2026 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | 0.85% | 123,200 |
| May 22, 2026 | 5.90 | 5.95 | 5.90 | 5.90 | 5.90 | - | 36,500 |
| May 21, 2026 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | -0.84% | 37,604 |
| May 20, 2026 | 5.90 | 6.00 | 5.90 | 5.95 | 5.95 | - | 78,702 |
| May 19, 2026 | 5.95 | 5.95 | 5.90 | 5.95 | 5.95 | -1.65% | 118,607 |
| May 18, 2026 | 6.05 | 6.05 | 6.00 | 6.05 | 6.05 | -2.42% | 37,510 |
| May 15, 2026 | 5.95 | 6.20 | 5.95 | 6.20 | 6.20 | 1.64% | 142,730 |
| May 14, 2026 | 6.05 | 6.10 | 6.00 | 6.10 | 6.10 | 0.83% | 55,202 |
| May 13, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.83% | 19,119 |
| May 12, 2026 | 5.95 | 6.10 | 5.95 | 6.00 | 6.00 | 2.56% | 32,210 |
| May 11, 2026 | 5.95 | 6.05 | 5.65 | 5.85 | 5.85 | - | 50,400 |