Healthlead Public Company Limited(TH:HL)
฿4.46-0.04 (-0.89%)
TH:HL
Healthlead Public Company Limited historical prices
฿4.46
At close:-0.04 (-0.89%)
Healthlead Public Company Limited (HL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4.48 | 4.50 | 4.46 | 4.46 | 4.46 | -0.89% | 8,810 | 0.05 |
| Nov 10, 2026 | 4.50 | 4.50 | 4.48 | 4.50 | 4.50 | +0.90% | 56,410 | 0.32 |
| Nov 09, 2026 | 4.50 | 4.54 | 4.48 | 4.50 | 4.50 | +0.90% | 141,706 | 0.81 |
| Nov 06, 2026 | 4.48 | 4.48 | 4.44 | 4.46 | 4.46 | -0.45% | 63,701 | 0.36 |
| Nov 05, 2026 | 4.46 | 4.48 | 4.46 | 4.48 | 4.48 | +0.45% | 45,600 | 0.26 |
| Nov 04, 2026 | 4.48 | 4.50 | 4.46 | 4.46 | 4.46 | -0.45% | 53,471 | 0.30 |
| Nov 03, 2026 | 4.44 | 4.50 | 4.44 | 4.48 | 4.48 | +0.45% | 19,200 | 0.11 |
| Nov 02, 2026 | 4.48 | 4.50 | 4.46 | 4.46 | 4.46 | 0.00% | 72,900 | 0.40 |
| Oct 30, 2026 | 4.46 | 4.50 | 4.42 | 4.46 | 4.46 | -0.45% | 87,300 | 0.48 |
| Oct 29, 2026 | 4.88 | 4.88 | 4.46 | 4.48 | 4.48 | 0.00% | 215,511 | 1.18 |
| Oct 28, 2026 | 4.46 | 4.50 | 4.44 | 4.48 | 4.48 | 0.00% | 67,501 | 0.37 |
| Oct 27, 2026 | 4.68 | 4.68 | 4.46 | 4.48 | 4.48 | -2.61% | 195,799 | 1.09 |
| Oct 26, 2026 | 4.46 | 4.60 | 4.46 | 4.60 | 4.60 | +2.68% | 112,500 | 0.63 |
| Oct 23, 2026 | 4.48 | 4.50 | 4.48 | 4.48 | 4.48 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 4.50 | 4.50 | 4.48 | 4.48 | 4.48 | 0.00% | 25,805 | 0.14 |
| Oct 21, 2026 | 4.50 | 4.58 | 4.48 | 4.48 | 4.48 | -0.44% | 120,000 | 0.68 |
| Oct 20, 2026 | 4.50 | 4.50 | 4.48 | 4.50 | 4.50 | +0.45% | 53,520 | 0.30 |
| Oct 19, 2026 | 4.48 | 4.52 | 4.48 | 4.48 | 4.48 | -0.44% | 26,529 | 0.15 |
| Oct 16, 2026 | 4.50 | 4.50 | 4.46 | 4.50 | 4.50 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 4.48 | 4.50 | 4.46 | 4.50 | 4.50 | +0.90% | 41,201 | 0.23 |
| Oct 14, 2026 | 4.46 | 4.48 | 4.46 | 4.46 | 4.46 | -0.45% | 9,200 | 0.05 |
| Oct 13, 2026 | 4.48 | 4.48 | 4.46 | 4.48 | 4.48 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 4.46 | 4.48 | 4.46 | 4.48 | 4.48 | 0.00% | 800 | 0.00 |
| Oct 09, 2026 | 4.48 | 4.48 | 4.46 | 4.48 | 4.48 | +0.45% | 10,725 | 0.06 |
| Oct 08, 2026 | 4.50 | 4.50 | 4.44 | 4.46 | 4.46 | -0.45% | 60,121 | 0.33 |
| Oct 07, 2026 | 4.46 | 4.50 | 4.44 | 4.48 | 4.48 | 0.00% | 172,307 | 0.95 |
| Oct 06, 2026 | 4.50 | 4.50 | 4.48 | 4.48 | 4.48 | 0.00% | 48,100 | 0.26 |
| Oct 05, 2026 | 4.48 | 4.50 | 4.48 | 4.48 | 4.48 | +0.45% | 20,254 | 0.11 |
| Oct 02, 2026 | 4.42 | 4.50 | 4.42 | 4.46 | 4.46 | 0.00% | 36,604 | 0.20 |
| Oct 01, 2026 | 4.46 | 4.48 | 4.42 | 4.46 | 4.46 | +0.90% | 47,700 | 0.26 |
| Sep 30, 2026 | 4.48 | 4.48 | 4.40 | 4.42 | 4.42 | -1.34% | 334,728 | 1.84 |
| Sep 29, 2026 | 4.50 | 4.52 | 4.48 | 4.48 | 4.48 | 0.00% | 24,906 | 0.14 |
| Sep 28, 2026 | 4.50 | 4.50 | 4.48 | 4.48 | 4.48 | 0.00% | 92,318 | 0.51 |
| Sep 25, 2026 | 4.48 | 4.50 | 4.48 | 4.48 | 4.48 | 0.00% | 11,331 | 0.06 |
| Sep 24, 2026 | 4.50 | 4.50 | 4.46 | 4.48 | 4.48 | 0.00% | 85,234 | 0.46 |
| Sep 23, 2026 | 4.50 | 4.50 | 4.48 | 4.48 | 4.48 | 0.00% | 36,237 | 0.20 |
| Sep 22, 2026 | 4.50 | 4.50 | 4.46 | 4.48 | 4.48 | -0.44% | 40,705 | 0.22 |
| Sep 21, 2026 | 4.48 | 4.50 | 4.48 | 4.50 | 4.50 | 0.00% | 98,950 | 0.54 |
| Sep 18, 2026 | 4.50 | 4.50 | 4.46 | 4.50 | 4.50 | 0.00% | 129,410 | 0.71 |
| Sep 17, 2026 | 4.50 | 4.50 | 4.48 | 4.50 | 4.50 | +0.45% | 162,205 | 0.90 |
| Sep 16, 2026 | 4.50 | 4.50 | 4.48 | 4.48 | 4.48 | -0.44% | 105,545 | 0.59 |
| Sep 15, 2026 | 4.52 | 4.52 | 4.48 | 4.50 | 4.50 | 0.00% | 150,312 | 0.85 |
| Sep 14, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | +0.45% | 71,523 | 0.40 |
| Sep 11, 2026 | 4.50 | 4.50 | 4.48 | 4.48 | 4.48 | -0.44% | 88,517 | 0.50 |
| Sep 10, 2026 | 4.50 | 4.60 | 4.46 | 4.50 | 4.50 | +0.45% | 133,418 | 0.77 |
| Sep 09, 2026 | 4.50 | 4.50 | 4.48 | 4.48 | 4.48 | -0.44% | 71,610 | 0.41 |
| Sep 08, 2026 | 4.48 | 4.52 | 4.48 | 4.50 | 4.50 | +0.45% | 135,062 | 0.79 |
| Sep 07, 2026 | 4.60 | 4.60 | 4.48 | 4.48 | 4.48 | -2.61% | 573,071 | 3.51 |
| Sep 04, 2026 | 4.66 | 4.66 | 4.60 | 4.60 | 4.60 | -1.29% | 670,768 | 4.37 |
| Sep 03, 2026 | 4.68 | 4.68 | 4.64 | 4.66 | 4.66 | -0.43% | 236,737 | 1.58 |
