Health Empire Corporation Public Company Limited (HEALTH-R.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
At close: 04:38PM ICT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 1.6300 | 1.6400 | 1.3400 | 1.3800 | 1.3800 | 31,900 |
| 21 May 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 100 |
| 20 May 2024 | 1.2500 | 1.8200 | 1.2500 | 1.6500 | 1.6500 | 33,000 |
| 17 May 2024 | 1.4500 | 1.4500 | 1.4000 | 1.4000 | 1.4000 | 200 |
| 16 May 2024 | 1.4800 | 1.4800 | 1.4500 | 1.4500 | 1.4500 | 24,200 |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | 1.2700 | 1.4700 | 1.2700 | 1.4700 | 1.4700 | 900 |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | 1.3900 | 1.4100 | 1.3900 | 1.4100 | 1.4100 | 1,100 |
| 08 May 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 200 |
| 07 May 2024 | 1.7000 | 1.7000 | 1.3600 | 1.3900 | 1.3900 | 600 |
| 03 May 2024 | 1.3300 | 1.3500 | 1.3300 | 1.3500 | 1.3500 | 200 |
| 02 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 1.3500 | 1.3600 | 1.3400 | 1.3400 | 1.3400 | 2,800 |
| 29 Apr 2024 | 1.3300 | 1.3500 | 1.3300 | 1.3500 | 1.3500 | 1,000 |
| 26 Apr 2024 | 1.3500 | 1.3500 | 1.3300 | 1.3400 | 1.3400 | 600 |
| 25 Apr 2024 | 1.3400 | 1.3700 | 1.3100 | 1.3700 | 1.3700 | 4,300 |
| 24 Apr 2024 | 1.3500 | 1.3700 | 1.3500 | 1.3700 | 1.3700 | 900 |
| 23 Apr 2024 | 1.3700 | 1.3700 | 1.3400 | 1.3600 | 1.3600 | 600 |
| 22 Apr 2024 | 1.4000 | 1.4000 | 1.3700 | 1.3700 | 1.3700 | 400 |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1,000 |
| 17 Apr 2024 | 1.4200 | 1.4200 | 1.3500 | 1.4000 | 1.4000 | 7,000 |
| 11 Apr 2024 | 1.3300 | 1.6400 | 1.3300 | 1.4000 | 1.4000 | 14,100 |
| 10 Apr 2024 | 1.3000 | 1.7000 | 1.3000 | 1.6600 | 1.6600 | 5,300 |
| 09 Apr 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 100 |
| 05 Apr 2024 | 1.3300 | 1.3400 | 1.3100 | 1.3100 | 1.3100 | 2,600 |
| 04 Apr 2024 | 1.3800 | 1.4900 | 1.1900 | 1.3300 | 1.3300 | 40,700 |
| 03 Apr 2024 | 1.6400 | 1.6400 | 1.2900 | 1.3900 | 1.3900 | 16,800 |
| 02 Apr 2024 | 1.6600 | 1.6600 | 1.6300 | 1.6400 | 1.6400 | 19,800 |
| 01 Apr 2024 | 1.6600 | 1.6800 | 1.6600 | 1.6800 | 1.6800 | 200 |
| 29 Mar 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 1.7000 | 1.8600 | 1.6500 | 1.7100 | 1.7100 | 23,700 |
| 27 Mar 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 12,800 |
| 26 Mar 2024 | 1.7100 | 1.7500 | 1.7100 | 1.7200 | 1.7200 | 11,600 |
| 25 Mar 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 300 |
| 22 Mar 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 9,500 |
| 21 Mar 2024 | 1.7200 | 1.7600 | 1.7200 | 1.7400 | 1.7400 | 2,200 |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 400 |
| 18 Mar 2024 | 1.7300 | 1.7400 | 1.7300 | 1.7400 | 1.7400 | 1,400 |
| 15 Mar 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 5,629,000 |
| 14 Mar 2024 | 1.7500 | 1.7500 | 1.7300 | 1.7400 | 1.7400 | 600 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 100 |
| 11 Mar 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 100 |
| 08 Mar 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 100 |
| 07 Mar 2024 | 1.8600 | 1.8600 | 1.7600 | 1.7600 | 1.7600 | 3,500 |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 100 |
| 04 Mar 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 6,500 |
| 01 Mar 2024 | 1.7600 | 1.7600 | 1.7500 | 1.7600 | 1.7600 | 21,300 |
| 29 Feb 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 100 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 18,200 |
| 23 Feb 2024 | 1.7700 | 1.7900 | 1.7600 | 1.7900 | 1.7900 | 7,500 |
| 22 Feb 2024 | 1.7600 | 1.7800 | 1.7600 | 1.7700 | 1.7700 | 11,100 |
| 21 Feb 2024 | 1.7300 | 1.7600 | 1.7300 | 1.7500 | 1.7500 | 4,800 |
| 20 Feb 2024 | 1.8100 | 1.8100 | 1.7200 | 1.7200 | 1.7200 | 67,000 |
| 19 Feb 2024 | 1.8100 | 1.8100 | 1.8000 | 1.8100 | 1.8100 | 11,500 |
| 16 Feb 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 2,000 |
| 15 Feb 2024 | 1.8500 | 1.8700 | 1.7700 | 1.8500 | 1.8500 | 11,400 |
| 14 Feb 2024 | 1.8200 | 1.8800 | 1.8200 | 1.8800 | 1.8800 | 2,000 |
| 13 Feb 2024 | 1.8200 | 1.8800 | 1.8000 | 1.8100 | 1.8100 | 31,400 |
| 12 Feb 2024 | 1.8000 | 1.9400 | 1.8000 | 1.8200 | 1.8200 | 15,100 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 1.8400 | 1.9900 | 1.8400 | 1.9900 | 1.9900 | 13,000 |
| 07 Feb 2024 | 1.8700 | 1.8800 | 1.8000 | 1.8400 | 1.8400 | 55,400 |
| 06 Feb 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 11,000 |
| 05 Feb 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 8,700 |
| 02 Feb 2024 | 1.8000 | 1.8900 | 1.8000 | 1.8900 | 1.8900 | 6,700 |
| 01 Feb 2024 | 1.7900 | 1.8400 | 1.7600 | 1.8300 | 1.8300 | 23,700 |
| 31 Jan 2024 | 1.8300 | 1.8700 | 1.7000 | 1.8400 | 1.8400 | 33,000 |
| 30 Jan 2024 | 1.9800 | 1.9900 | 1.8200 | 1.8700 | 1.8700 | 15,500 |
| 29 Jan 2024 | 1.9000 | 1.9000 | 1.8400 | 1.8400 | 1.8400 | 26,900 |
| 26 Jan 2024 | 1.8100 | 1.9900 | 1.8100 | 1.8800 | 1.8800 | 16,300 |
| 25 Jan 2024 | 1.9900 | 1.9900 | 1.7700 | 1.9500 | 1.9500 | 35,400 |
| 24 Jan 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 100 |
| 23 Jan 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 3,200 |
| 22 Jan 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 200 |
| 19 Jan 2024 | 2.0000 | 2.1000 | 1.8800 | 2.0000 | 2.0000 | 11,300 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 1.9600 | 1.9600 | 1.9000 | 1.9000 | 1.9000 | 8,700 |
| 16 Jan 2024 | 2.0200 | 2.1000 | 1.9500 | 1.9600 | 1.9600 | 13,600 |
| 15 Jan 2024 | 2.1800 | 2.1800 | 1.9800 | 2.1000 | 2.1000 | 7,600 |
| 12 Jan 2024 | 1.9900 | 2.1000 | 1.9600 | 2.0800 | 2.0800 | 33,700 |
| 11 Jan 2024 | 1.9400 | 2.0000 | 1.8800 | 2.0000 | 2.0000 | 43,200 |
| 10 Jan 2024 | 2.3400 | 2.3400 | 1.8500 | 1.9400 | 1.9400 | 285,400 |
| 09 Jan 2024 | 1.8200 | 1.8600 | 1.6700 | 1.8000 | 1.8000 | 16,300 |
| 08 Jan 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 200 |
| 05 Jan 2024 | 1.8400 | 1.8400 | 1.8200 | 1.8200 | 1.8200 | 17,600 |
| 04 Jan 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 108,200 |
| 03 Jan 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 2,500 |
| 28 Dec 2023 | 1.7800 | 1.9400 | 1.7700 | 1.9400 | 1.9400 | 11,800 |
| 27 Dec 2023 | 1.8200 | 1.8200 | 1.6600 | 1.7900 | 1.7900 | 16,100 |
| 26 Dec 2023 | 1.8800 | 1.8800 | 1.6100 | 1.8400 | 1.8400 | 62,300 |
| 25 Dec 2023 | 1.9600 | 1.9700 | 1.8300 | 1.8900 | 1.8900 | 108,100 |
| 22 Dec 2023 | 2.5400 | 2.5400 | 1.7600 | 1.9800 | 1.9800 | 285,500 |
| 21 Dec 2023 | 2.5000 | 2.5200 | 2.4800 | 2.5200 | 2.5200 | 1,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.