Mahachai Hospital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	60.000	60.000	57.500	58.750	56.261	40,127
2023-10-26	62.250	62.250	58.500	60.000	57.458	43,500
2023-10-25	60.000	62.000	60.000	61.750	59.133	37,710
2023-10-24	58.750	59.750	58.750	59.250	56.739	33,813
2023-10-20	61.000	61.250	57.250	59.000	56.500	151,223
2023-10-19	65.250	65.250	60.500	60.750	58.176	157,449
2023-10-18	67.000	67.750	64.750	65.500	62.724	38,512
2023-10-17	66.500	67.500	66.500	66.750	63.922	10,903
2023-10-16	67.500	67.500	66.000	66.750	63.922	15,890
2023-10-12	68.000	68.500	67.750	68.250	65.358	10,117
2023-10-11	67.500	68.000	67.000	68.000	65.119	40,000
2023-10-10	66.750	68.000	66.750	67.250	64.400	43,005
2023-10-09	67.000	68.000	66.750	66.750	63.922	31,252
2023-10-06	68.750	68.750	68.000	68.250	65.358	13,706
2023-10-05	68.750	69.000	68.500	69.000	66.076	2,500
2023-10-04	67.000	68.750	67.000	68.750	65.837	18,001
2023-10-03	69.000	69.000	67.500	67.750	64.879	66,626
2023-10-02	69.500	69.750	69.000	69.000	66.076	36,927
2023-09-29	69.500	70.000	69.250	69.250	66.316	62,429
2023-09-28	69.750	70.000	68.750	69.250	66.316	61,728
2023-09-27	70.000	70.500	69.500	69.750	66.794	29,071
2023-09-26	70.500	71.250	69.500	70.000	67.034	30,660
2023-09-25	72.000	72.250	71.000	71.000	67.991	11,084
2023-09-22	72.250	73.000	70.250	72.000	68.949	25,726
2023-09-21	73.000	73.000	72.000	72.500	69.428	36,013
2023-09-20	72.000	74.000	71.500	72.500	69.428	39,552
2023-09-19	71.750	73.250	71.250	72.000	68.949	24,357
2023-09-18	72.750	72.750	71.500	71.750	68.710	10,855
2023-09-15	71.750	72.500	71.250	72.000	68.949	55,325
2023-09-14	70.500	72.750	69.750	71.500	68.470	18,261
2023-09-13	69.000	71.250	69.000	70.500	67.513	99,539
2023-09-12	70.000	71.500	68.000	68.750	65.837	101,829
2023-09-11	74.000	81.500	70.250	70.250	67.273	517,124
2023-09-08	734.00	740.00	734.00	738.00	70.673	18,040
2023-09-07	708.00	738.00	708.00	738.00	70.673	85,230
2023-09-06	714.00	716.00	702.00	710.00	67.991	59,530
2023-09-05	720.00	722.00	712.00	712.00	68.183	66,340
2023-09-04	728.00	728.00	716.00	722.00	69.141	37,160
2023-09-01	754.00	754.00	722.00	728.00	69.715	92,570
2023-08-31	764.00	768.00	754.00	754.00	72.205	60,460
2023-08-30	756.00	766.00	754.00	760.00	72.780	40,400
2023-08-29	748.00	752.00	748.00	752.00	72.013	23,100
2023-08-28	752.00	752.00	738.00	748.00	71.630	78,000
2023-08-25	736.00	750.00	736.00	750.00	71.822	38,310
2023-08-24	736.00	740.00	732.00	736.00	70.481	13,220
2023-08-23	712.00	744.00	712.00	738.00	70.673	85,560
2023-08-22	724.00	724.00	710.00	712.00	68.183	52,830
2023-08-21	686.00	726.00	676.00	720.00	68.949	139,180
2023-08-18	714.00	714.00	680.00	688.00	65.885	221,300
2023-08-17	708.00	724.00	708.00	716.00	68.566	54,020
2023-08-16	758.00	758.00	704.00	716.00	68.566	440,900
2023-08-15	780.00	782.00	770.00	776.00	74.312	64,000
2023-08-11	800.00	800.00	778.00	778.00	74.503	66,080
2023-08-10	770.00	802.00	770.00	790.00	75.652	160,700
2023-08-09	758.00	770.00	758.00	760.00	72.780	62,030
2023-08-08	764.00	764.00	758.00	758.00	72.588	48,180
2023-08-07	770.00	774.00	762.00	764.00	73.163	62,000
2023-08-04	768.00	784.00	768.00	770.00	73.737	51,170
2023-08-03	778.00	778.00	766.00	768.00	73.546	39,000
2023-08-02	784.00	784.00	778.00	778.00	74.503	39,300

← NewerPage 13 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.