Healthlead PCL (BKK:HL)
Thailand · Delayed Price · Currency is THB 4.500
+0.040 (0.90%)
Nov 9, 2026, 4:39 PM ICT
Healthlead PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 4.50 | 4.54 | 4.48 | 4.50 | 4.50 | 0.90% | 141,706 |
| Nov 6, 2026 | 4.48 | 4.48 | 4.44 | 4.46 | 4.46 | -0.45% | 63,701 |
| Nov 5, 2026 | 4.46 | 4.48 | 4.46 | 4.48 | 4.48 | 0.45% | 45,600 |
| Nov 4, 2026 | 4.48 | 4.50 | 4.46 | 4.46 | 4.46 | -0.45% | 53,471 |
| Nov 3, 2026 | 4.44 | 4.50 | 4.44 | 4.48 | 4.48 | 0.45% | 19,200 |
| Nov 2, 2026 | 4.48 | 4.50 | 4.46 | 4.46 | 4.46 | - | 72,900 |
| Oct 30, 2026 | 4.46 | 4.50 | 4.42 | 4.46 | 4.46 | -0.45% | 87,300 |
| Oct 29, 2026 | 4.88 | 4.88 | 4.46 | 4.48 | 4.48 | - | 215,511 |
| Oct 28, 2026 | 4.46 | 4.50 | 4.44 | 4.48 | 4.48 | - | 67,501 |
| Oct 27, 2026 | 4.68 | 4.68 | 4.46 | 4.48 | 4.48 | -2.61% | 195,799 |
| Oct 26, 2026 | 4.46 | 4.60 | 4.46 | 4.60 | 4.60 | 2.68% | 112,500 |
| Oct 22, 2026 | 4.50 | 4.50 | 4.48 | 4.48 | 4.48 | - | 25,805 |
| Oct 21, 2026 | 4.50 | 4.58 | 4.48 | 4.48 | 4.48 | -0.44% | 120,000 |
| Oct 20, 2026 | 4.50 | 4.50 | 4.48 | 4.50 | 4.50 | 0.45% | 53,520 |
| Oct 19, 2026 | 4.48 | 4.52 | 4.48 | 4.48 | 4.48 | -0.44% | 26,529 |
| Oct 15, 2026 | 4.48 | 4.50 | 4.46 | 4.50 | 4.50 | 0.90% | 41,201 |
| Oct 14, 2026 | 4.46 | 4.48 | 4.46 | 4.46 | 4.46 | -0.45% | 9,200 |
| Oct 12, 2026 | 4.46 | 4.48 | 4.46 | 4.48 | 4.48 | - | 800 |
| Oct 9, 2026 | 4.48 | 4.48 | 4.46 | 4.48 | 4.48 | 0.45% | 10,725 |
| 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 |