Mahachai Hospital Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 784.00 | 790.00 | 776.00 | 784.00 | 75.078 | 53,090 |
| 2023-07-27 | 770.00 | 786.00 | 766.00 | 770.00 | 73.737 | 71,450 |
| 2023-07-26 | 780.00 | 780.00 | 766.00 | 770.00 | 73.737 | 38,630 |
| 2023-07-25 | 776.00 | 802.00 | 764.00 | 774.00 | 74.120 | 102,560 |
| 2023-07-24 | 794.00 | 800.00 | 770.00 | 774.00 | 74.120 | 151,780 |
| 2023-07-21 | 818.00 | 818.00 | 792.00 | 808.00 | 77.376 | 126,140 |
| 2023-07-20 | 816.00 | 822.00 | 814.00 | 816.00 | 78.142 | 45,370 |
| 2023-07-19 | 816.00 | 824.00 | 816.00 | 816.00 | 78.142 | 72,550 |
| 2023-07-18 | 820.00 | 828.00 | 810.00 | 816.00 | 78.142 | 145,900 |
| 2023-07-17 | 818.00 | 824.00 | 818.00 | 820.00 | 78.525 | 73,110 |
| 2023-07-14 | 838.00 | 838.00 | 814.00 | 822.00 | 78.717 | 218,780 |
| 2023-07-13 | 778.00 | 828.00 | 774.00 | 824.00 | 78.908 | 371,840 |
| 2023-07-12 | 744.00 | 784.00 | 744.00 | 772.00 | 73.929 | 298,730 |
| 2023-07-11 | 736.00 | 748.00 | 728.00 | 734.00 | 70.290 | 165,650 |
| 2023-07-10 | 720.00 | 734.00 | 710.00 | 728.00 | 69.715 | 140,310 |
| 2023-07-07 | 690.00 | 724.00 | 690.00 | 722.00 | 69.141 | 199,330 |
| 2023-07-06 | 684.00 | 692.00 | 680.00 | 690.00 | 66.076 | 75,130 |
| 2023-07-05 | 670.00 | 680.00 | 666.00 | 680.00 | 65.119 | 27,030 |
| 2023-07-04 | 662.00 | 684.00 | 662.00 | 672.00 | 64.352 | 90,130 |
| 2023-07-03 | 652.00 | 664.00 | 650.00 | 662.00 | 63.395 | 40,030 |
| 2023-06-30 | 646.00 | 660.00 | 646.00 | 650.00 | 62.246 | 28,000 |
| 2023-06-29 | 642.00 | 648.00 | 632.00 | 642.00 | 61.480 | 47,000 |
| 2023-06-28 | 654.00 | 654.00 | 640.00 | 642.00 | 61.480 | 61,050 |
| 2023-06-27 | 636.00 | 668.00 | 634.00 | 652.00 | 62.437 | 75,100 |
| 2023-06-26 | 668.00 | 668.00 | 638.00 | 638.00 | 61.097 | 187,170 |
| 2023-06-23 | 686.00 | 686.00 | 656.00 | 668.00 | 63.969 | 123,160 |
| 2023-06-22 | 694.00 | 694.00 | 682.00 | 686.00 | 65.693 | 57,390 |
| 2023-06-21 | 712.00 | 716.00 | 692.00 | 694.00 | 66.459 | 51,010 |
| 2023-06-20 | 698.00 | 716.00 | 698.00 | 714.00 | 68.374 | 79,300 |
| 2023-06-19 | 704.00 | 704.00 | 700.00 | 700.00 | 67.034 | 14,000 |
| 2023-06-16 | 694.00 | 704.00 | 694.00 | 704.00 | 67.417 | 79,070 |
| 2023-06-15 | 690.00 | 700.00 | 684.00 | 696.00 | 66.651 | 63,030 |
| 2023-06-14 | 698.00 | 698.00 | 684.00 | 690.00 | 66.076 | 57,090 |
| 2023-06-13 | 696.00 | 702.00 | 694.00 | 698.00 | 66.842 | 62,230 |
| 2023-06-12 | 704.00 | 706.00 | 682.00 | 696.00 | 66.651 | 68,110 |
| 2023-06-09 | 700.00 | 702.00 | 692.00 | 700.00 | 67.034 | 57,210 |
| 2023-06-08 | 678.00 | 712.00 | 676.00 | 700.00 | 67.034 | 185,080 |
| 2023-06-07 | 668.00 | 674.00 | 658.00 | 674.00 | 64.544 | 34,510 |
| 2023-06-06 | 646.00 | 678.00 | 646.00 | 666.00 | 63.778 | 75,210 |
| 2023-06-02 | 648.00 | 654.00 | 642.00 | 646.00 | 61.863 | 33,590 |
| 2023-06-01 | 640.00 | 678.00 | 628.00 | 650.00 | 62.246 | 190,610 |
| 2023-05-31 | 636.00 | 642.00 | 622.00 | 640.00 | 61.288 | 82,640 |
| 2023-05-30 | 640.00 | 656.00 | 618.00 | 630.00 | 60.330 | 210,680 |
| 2023-05-29 | 662.00 | 682.00 | 630.00 | 636.00 | 60.905 | 220,510 |
| 2023-05-26 | 652.00 | 668.00 | 652.00 | 656.00 | 62.820 | 82,350 |
| 2023-05-25 | 662.00 | 686.00 | 646.00 | 652.00 | 62.437 | 212,160 |
| 2023-05-24 | 676.00 | 744.00 | 646.00 | 654.00 | 62.629 | 752,280 |
| 2023-05-23 | 568.00 | 668.00 | 566.00 | 660.00 | 63.203 | 591,440 |
| 2023-05-22 | 558.00 | 566.00 | 550.00 | 562.00 | 53.819 | 52,230 |
| 2023-05-19 | 566.00 | 568.00 | 558.00 | 560.00 | 53.627 | 45,090 |
| 2023-05-18 | 556.00 | 574.00 | 556.00 | 568.00 | 54.393 | 73,090 |
| 2023-05-17 | 560.00 | 566.00 | 554.00 | 562.00 | 53.819 | 104,000 |
| 2023-05-16 | 532.00 | 574.00 | 532.00 | 560.00 | 53.627 | 225,090 |
| 2023-05-15 | 534.00 | 536.00 | 514.00 | 522.00 | 49.988 | 92,850 |
| 2023-05-12 | 554.00 | 554.00 | 518.00 | 532.00 | 50.946 | 124,950 |
| 2023-05-11 | 568.00 | 568.00 | 546.00 | 554.00 | 53.052 | 104,800 |
| 2023-05-10 | 594.00 | 594.00 | 566.00 | 570.00 | 54.585 | 113,340 |
| 2023-05-09 | 606.00 | 614.00 | 590.00 | 594.00 | 56.883 | 127,310 |
| 2023-05-08 | 550.00 | 612.00 | 550.00 | 600.00 | 57.458 | 160,000 |
| 2023-05-03 | 532.00 | 550.00 | 532.00 | 546.00 | 52.286 | 76,250 |
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.