Mahachai Hospital Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 56.250 | 58.750 | 56.250 | 57.000 | 55.148 | 90,900 |
| 2024-04-24 | 56.500 | 56.500 | 56.000 | 56.000 | 54.181 | 18,401 |
| 2024-04-23 | 56.750 | 56.750 | 56.250 | 56.250 | 54.423 | 49,810 |
| 2024-04-22 | 56.500 | 58.000 | 55.750 | 56.250 | 54.423 | 44,035 |
| 2024-04-19 | 57.500 | 57.750 | 55.500 | 55.500 | 53.697 | 65,000 |
| 2024-04-18 | 58.750 | 59.000 | 57.500 | 57.500 | 55.632 | 30,405 |
| 2024-04-17 | 59.500 | 59.500 | 58.000 | 58.250 | 56.358 | 37,424 |
| 2024-04-11 | 59.500 | 59.500 | 59.000 | 59.000 | 57.083 | 18,900 |
| 2024-04-10 | 60.250 | 60.250 | 58.750 | 59.500 | 57.567 | 47,001 |
| 2024-04-09 | 59.750 | 59.750 | 59.000 | 59.250 | 57.325 | 55,304 |
| 2024-04-05 | 61.250 | 61.250 | 59.500 | 59.750 | 57.809 | 57,748 |
| 2024-04-04 | 61.750 | 61.750 | 60.750 | 61.000 | 59.018 | 39,230 |
| 2024-04-03 | 63.000 | 63.000 | 61.000 | 61.750 | 59.744 | 58,126 |
| 2024-04-02 | 63.750 | 63.750 | 62.750 | 63.000 | 60.953 | 28,701 |
| 2024-04-01 | 64.750 | 64.750 | 63.500 | 64.000 | 61.921 | 60,328 |
| 2024-03-29 | 66.250 | 66.250 | 65.000 | 65.250 | 63.130 | 22,716 |
| 2024-03-28 | 66.000 | 66.750 | 65.750 | 66.000 | 63.856 | 9,931 |
| 2024-03-27 | 66.500 | 66.750 | 66.000 | 66.000 | 63.856 | 19,816 |
| 2024-03-26 | 66.500 | 67.000 | 66.500 | 66.500 | 64.340 | 16,418 |
| 2024-03-25 | 66.750 | 67.500 | 66.500 | 66.500 | 64.340 | 25,806 |
| 2024-03-22 | 67.250 | 67.250 | 66.750 | 66.750 | 64.581 | 13,942 |
| 2024-03-21 | 67.250 | 67.750 | 67.000 | 67.000 | 64.823 | 34,847 |
| 2024-03-20 | 67.250 | 67.750 | 67.000 | 67.250 | 65.065 | 9,120 |
| 2024-03-19 | 67.250 | 67.500 | 67.250 | 67.250 | 65.065 | 1,905 |
| 2024-03-18 | 67.750 | 68.000 | 67.250 | 67.500 | 65.307 | 9,026 |
| 2024-03-15 | 68.000 | 68.000 | 68.000 | 68.000 | 65.791 | 1,600 |
| 2024-03-14 | 68.500 | 68.500 | 67.750 | 68.000 | 65.791 | 37,915 |
| 2024-03-13 | 69.500 | 69.500 | 68.500 | 68.500 | 65.597 | 11,863 |
| 2024-03-12 | 69.750 | 70.250 | 69.500 | 69.500 | 66.555 | 33,501 |
| 2024-03-11 | 71.250 | 71.250 | 69.750 | 70.250 | 67.273 | 19,902 |
| 2024-03-08 | 70.000 | 71.250 | 70.000 | 71.250 | 68.231 | 26,250 |
| 2024-03-07 | 70.500 | 71.000 | 70.250 | 70.250 | 67.273 | 13,109 |
| 2024-03-06 | 70.250 | 70.250 | 69.500 | 70.000 | 67.034 | 7,958 |
| 2024-03-05 | 71.000 | 71.250 | 70.000 | 70.250 | 67.273 | 25,881 |
| 2024-03-04 | 73.250 | 73.250 | 70.750 | 71.000 | 67.991 | 37,078 |
| 2024-03-01 | 73.500 | 73.750 | 71.000 | 73.500 | 70.385 | 110,653 |
| 2024-02-29 | 67.000 | 74.500 | 67.000 | 73.250 | 70.146 | 345,079 |
| 2024-02-28 | 68.000 | 68.250 | 66.000 | 66.000 | 63.203 | 23,765 |
| 2024-02-27 | 66.250 | 68.000 | 63.750 | 68.000 | 65.119 | 47,917 |
| 2024-02-23 | 66.250 | 66.500 | 65.750 | 66.500 | 63.682 | 47,203 |
| 2024-02-22 | 67.750 | 67.750 | 66.000 | 66.250 | 63.443 | 106,422 |
| 2024-02-21 | 66.250 | 67.000 | 66.250 | 66.500 | 63.682 | 47,315 |
| 2024-02-20 | 67.750 | 67.750 | 66.000 | 66.250 | 63.443 | 20,608 |
| 2024-02-19 | 68.750 | 68.750 | 67.250 | 67.750 | 64.879 | 9,920 |
| 2024-02-16 | 67.000 | 68.750 | 67.000 | 68.750 | 65.837 | 15,015 |
| 2024-02-15 | 66.500 | 69.750 | 66.500 | 67.500 | 64.640 | 45,472 |
| 2024-02-14 | 64.000 | 66.250 | 64.000 | 66.000 | 63.203 | 61,977 |
| 2024-02-13 | 61.750 | 65.000 | 61.750 | 64.000 | 61.288 | 16,009 |
| 2024-02-12 | 61.000 | 62.000 | 60.500 | 62.000 | 59.373 | 23,700 |
| 2024-02-09 | 59.250 | 59.750 | 59.000 | 59.750 | 57.218 | 4,237 |
| 2024-02-08 | 58.750 | 59.750 | 58.750 | 59.250 | 56.739 | 20,600 |
| 2024-02-07 | 58.500 | 58.500 | 58.250 | 58.500 | 56.021 | 13,403 |
| 2024-02-06 | 58.000 | 59.000 | 58.000 | 58.500 | 56.021 | 24,426 |
| 2024-02-05 | 58.750 | 58.750 | 57.000 | 58.000 | 55.542 | 31,720 |
| 2024-02-02 | 58.750 | 58.750 | 57.250 | 58.500 | 56.021 | 28,572 |
| 2024-02-01 | 59.000 | 59.250 | 57.000 | 58.250 | 55.782 | 36,600 |
| 2024-01-31 | 60.250 | 60.250 | 59.000 | 59.000 | 56.500 | 40,106 |
| 2024-01-30 | 61.000 | 61.000 | 59.750 | 60.250 | 57.697 | 23,300 |
| 2024-01-29 | 61.000 | 61.250 | 60.000 | 60.750 | 58.176 | 27,420 |
| 2024-01-26 | 62.000 | 62.000 | 61.000 | 61.250 | 58.655 | 15,700 |
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.