Healthlead PCL (BKK:HL)
Thailand · Delayed Price · Currency is THB 5.75
-0.10 (-1.71%)
Jun 4, 2026, 4:37 PM ICT
Healthlead PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 5.90 | 6.00 | 5.85 | 5.85 | 5.85 | - | 60,203 |
| May 7, 2026 | 6.10 | 6.10 | 5.50 | 5.85 | 5.85 | -4.88% | 74,001 |
| May 6, 2026 | 6.10 | 6.20 | 6.05 | 6.15 | 6.15 | -1.60% | 21,800 |
| May 5, 2026 | 6.20 | 6.25 | 6.10 | 6.25 | 6.25 | - | 19,904 |
| Apr 30, 2026 | 6.30 | 6.35 | 6.20 | 6.25 | 6.25 | - | 152,003 |
| Apr 29, 2026 | 6.30 | 6.40 | 6.25 | 6.25 | 6.25 | - | 387,400 |
| Apr 28, 2026 | 6.35 | 6.35 | 5.90 | 6.25 | 6.25 | -2.34% | 65,656 |
| Apr 27, 2026 | 6.25 | 6.50 | 6.25 | 6.40 | 6.40 | 2.40% | 263,200 |
| Apr 24, 2026 | 6.20 | 6.40 | 6.20 | 6.25 | 6.25 | 0.81% | 181,801 |
| Apr 23, 2026 | 6.35 | 6.40 | 6.20 | 6.20 | 6.20 | -1.59% | 10,913 |
| Apr 22, 2026 | 6.30 | 6.40 | 6.30 | 6.30 | 6.30 | - | 37,900 |
| Apr 21, 2026 | 6.35 | 6.45 | 6.25 | 6.30 | 6.30 | -1.56% | 125,701 |
| Apr 20, 2026 | 6.35 | 6.40 | 6.20 | 6.40 | 6.40 | - | 97,000 |
| Apr 17, 2026 | 6.30 | 6.45 | 6.30 | 6.40 | 6.40 | -0.78% | 424 |
| Apr 16, 2026 | 6.15 | 6.70 | 6.15 | 6.45 | 6.45 | 3.20% | 229,240 |
| Apr 10, 2026 | 6.25 | 6.30 | 6.20 | 6.25 | 6.25 | 1.63% | 85,500 |
| Apr 9, 2026 | 6.30 | 6.30 | 6.15 | 6.15 | 6.15 | -1.60% | 72,200 |
| Apr 8, 2026 | 6.10 | 6.30 | 6.10 | 6.25 | 6.25 | 0.81% | 224,520 |
| Apr 7, 2026 | 6.15 | 6.30 | 6.10 | 6.20 | 6.20 | 1.64% | 282,800 |
| Apr 3, 2026 | 6.20 | 6.20 | 6.10 | 6.10 | 6.10 | - | 10,556 |
| Apr 2, 2026 | 6.20 | 6.20 | 6.05 | 6.10 | 6.10 | -2.40% | 121,700 |
| Apr 1, 2026 | 6.20 | 6.25 | 6.20 | 6.25 | 6.25 | 1.63% | 81,000 |
| Mar 31, 2026 | 6.20 | 6.30 | 6.15 | 6.15 | 6.15 | -0.81% | 116,113 |
| Mar 30, 2026 | 6.20 | 6.40 | 6.15 | 6.20 | 6.20 | - | 43,200 |
| 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 |