Mahachai Hospital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	62.000	62.000	61.000	62.000	59.373	18,200
2024-01-24	62.000	62.250	61.000	61.750	59.133	13,407
2024-01-23	64.000	64.000	61.750	62.000	59.373	38,804
2024-01-22	62.500	63.500	62.000	63.000	60.330	26,801
2024-01-19	62.250	63.000	62.250	62.750	60.091	15,800
2024-01-18	63.750	63.750	62.500	62.500	59.852	52,201
2024-01-17	62.750	63.500	62.750	63.500	60.809	13,002
2024-01-16	62.000	63.500	61.750	63.000	60.330	16,801
2024-01-15	62.250	63.000	62.250	62.250	59.612	5,300
2024-01-12	61.000	62.250	61.000	62.000	59.373	5,600
2024-01-11	63.000	63.000	62.000	62.000	59.373	17,915
2024-01-10	62.500	62.750	62.000	62.250	59.612	27,800
2024-01-09	61.500	62.750	61.500	62.500	59.852	20,304
2024-01-08	62.250	62.750	62.000	62.000	59.373	14,950
2024-01-05	62.750	63.250	62.750	62.750	60.091	33,300
2024-01-04	63.750	64.000	62.500	62.750	60.091	84,715
2024-01-03	63.250	63.500	62.750	63.250	60.570	15,307
2024-01-02	63.500	63.500	62.000	63.250	60.570	47,630
2023-12-28	62.500	63.500	62.250	63.500	60.809	8,300
2023-12-27	64.000	64.000	62.000	62.750	60.091	23,509
2023-12-26	62.250	62.250	61.500	62.000	59.373	11,415
2023-12-25	62.250	62.500	61.250	61.250	58.655	13,519
2023-12-22	62.250	62.500	62.000	62.250	59.612	6,031
2023-12-21	61.750	62.750	61.500	62.750	60.091	9,810
2023-12-20	62.000	63.750	61.750	61.750	59.133	57,052
2023-12-19	64.250	64.250	61.750	62.000	59.373	31,437
2023-12-18	57.750	63.500	57.750	63.500	60.809	121,222
2023-12-15	56.000	59.000	56.000	57.500	55.063	27,926
2023-12-14	55.250	56.500	55.000	55.750	53.388	12,914
2023-12-13	55.000	55.250	52.000	55.000	52.669	115,809
2023-12-12	55.750	56.500	55.250	55.250	52.909	14,318
2023-12-08	56.250	56.500	56.000	56.000	53.627	10,458
2023-12-07	56.000	56.250	55.500	56.250	53.866	3,006
2023-12-06	55.750	56.750	55.000	56.000	53.627	16,509
2023-12-04	54.250	56.000	54.250	55.250	52.909	8,212
2023-12-01	55.000	55.000	54.750	55.000	52.669	3,512
2023-11-30	54.500	55.000	53.500	55.000	52.669	56,171
2023-11-29	57.000	57.000	53.750	54.500	52.191	137,215
2023-11-28	58.000	58.750	56.750	57.250	54.824	78,356
2023-11-27	59.000	59.250	58.000	58.000	55.542	37,897
2023-11-24	61.000	61.000	59.500	59.500	56.979	20,101
2023-11-23	60.500	61.000	60.500	60.500	57.936	13,801
2023-11-22	59.750	60.750	59.250	60.750	58.176	11,200
2023-11-21	59.750	60.500	59.500	59.750	57.218	23,064
2023-11-20	59.250	59.750	59.000	59.750	57.218	7,517
2023-11-17	58.750	60.250	58.500	59.500	56.979	31,510
2023-11-16	58.500	59.250	58.500	58.500	56.021	9,061
2023-11-15	57.500	60.500	57.500	58.500	56.021	108,262
2023-11-14	59.000	59.000	56.750	57.250	54.824	16,262
2023-11-13	58.000	59.750	57.750	59.250	56.739	10,408
2023-11-10	57.750	58.500	57.500	58.500	56.021	19,300
2023-11-09	59.000	59.000	57.250	57.750	55.303	45,646
2023-11-08	60.000	60.000	59.000	59.000	56.500	30,946
2023-11-07	60.000	60.500	59.750	59.750	57.218	17,702
2023-11-06	61.500	62.250	59.750	60.000	57.458	45,876
2023-11-03	60.750	62.500	60.750	61.500	58.894	34,902
2023-11-02	60.250	61.000	59.500	60.750	58.176	43,603
2023-11-01	57.750	62.500	57.750	60.750	58.176	9,716
2023-10-31	58.750	58.750	57.250	57.500	55.063	22,651
2023-10-30	58.750	59.000	58.250	58.750	56.261	15,562

← NewerPage 12 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.