Healthlead PCL (BKK:HL)
Thailand · Delayed Price · Currency is THB 6.00
+0.15 (2.56%)
May 12, 2026, 4:29 PM ICT
Healthlead PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |