SET · HL · stock
Healthlead Public Company Limited (HL) stock price history
Every SET trading session of Healthlead Public Company Limited from Dec 3, 2021 to Nov 13, 2026: 1,197 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HL adjusted close, 2021 to 2026
- THB 28.92
- All time high, 2022
- THB 7.16
- 52 week high, THB 4.40 low
- 1,197
- Daily sessions since 2021
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
HL key facts
- Healthlead Public Company Limited (HL) closed at THB 4.50 on Nov 13, 2026 on SET.
- HL's all time high close is THB 28.92, set on Apr 20, 2022; its all time low close is THB 4.42 on Sep 30, 2026.
- HL's 52 week range is THB 4.40 to THB 7.16.
- HL returned -34.5% over the year to Nov 13, 2026.
- Since Dec 3, 2021 HL returned -62%, -17.9% a year compounded.
- HL's deepest drawdown was -84.7% from Apr 20, 2022 to Sep 30, 2026.
- DataCedar holds 1,197 daily sessions of HL history from Dec 3, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HL price chart, 2021 to 2026
HL returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.4% |
| 3 months | -17.4% |
| 6 months | -25.6% |
| Year to date | -35.4% |
| 1 year | -34.5% |
| 3 years | -50.0% |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 3, 2021 | -62.3% |
| Compound annual growth, 4.9 years | -17.9% |
HL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 28.92 on Apr 20, 2022
- All time low close
- THB 4.42 on Sep 30, 2026
- 52 week high
- THB 7.16 on Nov 18, 2025
- 52 week low
- THB 4.40 on Sep 30, 2026
- Deepest drawdown
- -84.7% from Apr 20, 2022 to Sep 30, 2026, not yet recovered
- Best single session
- +30.0% on Dec 7, 2021
- Worst single session
- -13.5% on May 15, 2023
- Volatility, 1 year annualised
- 23.6%
- Sessions closing higher, 1 year
- 29%
- Best calendar year
- 2022, +37%
- Worst calendar year
- 2023, -57%
HL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Dec 3, 2021; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 6.97 | THB 7.12 | THB 4.40 | THB 4.50 | -35.4% | 25.1M | 213 |
| 2025 | THB 9.64 | THB 10.12 | THB 5.23 | THB 6.97 | -27.7% | 55.5M | 242 |
| 2024 | THB 10.16 | THB 11.91 | THB 6.71 | THB 9.64 | -0.6% | 54.6M | 243 |
| 2023 | THB 23.14 | THB 24.06 | THB 8.58 | THB 9.70 | -57.4% | 132.9M | 240 |
| 2022 | THB 16.62 | THB 29.62 | THB 16.07 | THB 22.77 | +37.0% | 458.6M | 241 |
| 2021 | THB 14.23 | THB 17.81 | THB 11.75 | THB 16.62 | n/a | 446.8M | 18 |
HL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 4.50 | +0.9% |
| October 2026 | THB 4.46 | +0.9% |
| September 2026 | THB 4.42 | -8.7% |
| August 2026 | THB 4.84 | -14.3% |
| July 2026 | THB 5.65 | +0.9% |
| June 2026 | THB 5.60 | -3.4% |
| May 2026 | THB 5.80 | -7.2% |
| April 2026 | THB 6.25 | +1.6% |
| March 2026 | THB 6.15 | -10.5% |
| February 2026 | THB 6.87 | +1.4% |
| January 2026 | THB 6.78 | -2.8% |
| December 2025 | THB 6.97 | +4.3% |
About the HL data
Daily bars. 1,197 sessions from Dec 3, 2021 to Nov 13, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 3, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/set%3AHL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- HENG-R Heng Leasing and Capital Public Company Limited
- HFT Hwa Fong Rubber (Thailand) Public Company Limited
- HFT-R Hwa Fong Rubber (Thailand) Public Company Limited
- HITACHI24 Hitachi, Ltd.
- HMPRO Home Product Center Public Company Limited
- HMPRO-R Home Product Center Public Company Limited
- HTC Haad Thip Public Company Limited
- HTC-R Haad Thip Public Company Limited
Common questions
HL share price history
