Mahachai Hospital Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	45.750	46.000	45.500	45.500	44.022	11,200
2024-07-24	46.500	46.500	45.750	45.750	44.264	9,202
2024-07-23	47.250	47.250	45.750	45.750	44.264	13,917
2024-07-19	47.250	47.500	46.750	47.250	45.715	5,500
2024-07-18	47.500	47.500	47.000	47.250	45.715	4,710
2024-07-17	46.500	47.000	46.250	46.750	45.231	13,547
2024-07-16	48.500	48.500	47.000	47.000	45.473	9,011
2024-07-15	49.000	49.000	48.250	48.250	46.683	28,300
2024-07-12	49.750	50.000	48.750	49.250	47.650	15,141
2024-07-11	51.250	51.250	49.500	49.750	48.134	26,403
2024-07-10	50.500	51.000	50.500	50.500	48.859	8,901
2024-07-09	51.000	51.250	50.500	50.500	48.859	18,120
2024-07-08	49.250	52.000	49.250	51.250	49.585	25,303
2024-07-05	47.000	49.500	47.000	48.500	46.924	22,001
2024-07-04	46.000	47.000	45.750	46.500	44.989	4,501
2024-07-03	45.750	46.000	45.750	46.000	44.506	1,705
2024-07-02	46.500	46.750	46.000	46.000	44.506	8,300
2024-07-01	45.750	47.000	45.750	46.000	44.506	12,210
2024-06-28	46.750	46.750	45.500	45.750	44.264	8,401
2024-06-27	46.750	46.750	46.000	46.500	44.989	5,007
2024-06-26	46.250	46.750	46.000	46.500	44.989	8,002
2024-06-25	45.250	47.000	45.250	46.500	44.989	6,500
2024-06-24	45.500	46.000	45.500	46.000	44.506	3,004
2024-06-21	45.000	46.000	45.000	46.000	44.506	5,925
2024-06-20	45.000	45.500	45.000	45.500	44.022	2,695
2024-06-19	45.750	45.750	44.750	45.250	43.780	43,804
2024-06-18	46.000	46.250	45.250	45.500	44.022	28,920
2024-06-17	46.000	46.250	45.750	46.000	44.506	25,678
2024-06-14	48.000	48.000	46.500	46.500	44.989	25,904
2024-06-13	48.250	48.750	48.000	48.250	46.683	7,602
2024-06-12	48.500	48.500	47.750	48.250	46.683	6,706
2024-06-11	48.750	49.500	48.500	48.500	46.924	5,607
2024-06-10	48.750	49.250	48.000	48.750	47.166	11,699
2024-06-07	47.500	48.750	47.500	48.000	46.441	6,203
2024-06-06	47.750	47.750	47.500	47.500	45.957	3,630
2024-06-05	47.250	48.000	47.000	47.500	45.957	13,315
2024-06-04	46.750	47.250	46.750	47.000	45.473	9,708
2024-05-31	47.250	50.000	46.750	47.000	45.473	75,864
2024-05-30	49.500	49.500	47.250	47.250	45.715	80,507
2024-05-29	49.500	50.000	49.250	49.500	47.892	29,800
2024-05-28	51.000	51.000	49.250	49.500	47.892	51,426
2024-05-27	52.500	52.500	50.500	50.500	48.859	67,919
2024-05-24	52.250	52.500	52.000	52.250	50.553	13,045
2024-05-23	52.500	52.750	52.000	52.750	51.036	11,001
2024-05-21	53.500	53.500	52.000	52.500	50.794	13,803
2024-05-20	55.500	55.500	52.500	53.000	51.278	21,701
2024-05-17	52.000	53.000	52.000	53.000	51.278	32,301
2024-05-16	52.000	52.250	51.500	52.000	50.311	14,866
2024-05-15	53.000	54.000	50.000	52.000	50.311	180,320
2024-05-14	55.750	55.750	54.000	54.000	52.246	88,149
2024-05-13	55.750	56.000	55.000	55.500	53.697	54,900
2024-05-10	56.250	56.250	55.750	55.750	53.939	17,000
2024-05-09	56.250	56.250	55.250	56.000	54.181	31,859
2024-05-08	56.500	56.500	56.250	56.250	54.423	28,417
2024-05-07	56.500	57.000	56.250	56.250	54.423	16,503
2024-05-03	56.250	56.250	55.500	55.750	53.939	47,600
2024-05-02	57.250	57.250	56.250	56.250	54.423	8,201
2024-04-30	56.250	57.500	55.750	56.500	54.664	43,820
2024-04-29	58.250	58.250	55.750	56.500	54.664	53,274
2024-04-26	57.000	57.750	56.750	57.250	55.390	25,510

← NewerPage 10 of 21 · 1,205 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-13	0.4000 THB
2025-03-13	0.2500 THB
2024-03-14	0.7000 THB
2023-03-14	8.0000 THB
2022-03-14	7.0000 THB
2021-03-12	2.0000 THB
2020-03-12	3.0000 THB
2019-03-13	3.3500 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.