Mahachai Hospital Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 532.00 | 550.00 | 532.00 | 546.00 | 52.286 | 76,250 |
| 2023-05-02 | 526.00 | 556.00 | 526.00 | 532.00 | 50.946 | 150,230 |
| 2023-04-28 | 526.00 | 540.00 | 518.00 | 524.00 | 50.180 | 89,890 |
| 2023-04-27 | 536.00 | 536.00 | 516.00 | 524.00 | 50.180 | 85,150 |
| 2023-04-26 | 534.00 | 552.00 | 530.00 | 534.00 | 51.137 | 101,020 |
| 2023-04-25 | 570.00 | 578.00 | 514.00 | 534.00 | 51.137 | 208,200 |
| 2023-04-24 | 542.00 | 594.00 | 542.00 | 574.00 | 54.968 | 86,830 |
| 2023-04-21 | 618.00 | 648.00 | 536.00 | 542.00 | 51.903 | 381,500 |
| 2023-04-20 | 648.00 | 670.00 | 618.00 | 618.00 | 59.181 | 151,760 |
| 2023-04-19 | 582.00 | 638.00 | 582.00 | 636.00 | 60.905 | 221,640 |
| 2023-04-18 | 506.00 | 596.00 | 506.00 | 584.00 | 55.925 | 366,360 |
| 2023-04-17 | 492.00 | 514.00 | 480.00 | 514.00 | 49.222 | 178,790 |
| 2023-04-12 | 498.00 | 498.00 | 474.00 | 484.00 | 46.349 | 91,290 |
| 2023-04-11 | 498.00 | 498.00 | 480.00 | 492.00 | 47.115 | 39,110 |
| 2023-04-10 | 460.00 | 498.00 | 454.00 | 496.00 | 47.498 | 318,990 |
| 2023-04-07 | 460.00 | 464.00 | 450.00 | 456.00 | 43.668 | 58,460 |
| 2023-04-05 | 450.00 | 462.00 | 438.00 | 452.00 | 43.285 | 131,950 |
| 2023-04-04 | 422.00 | 468.00 | 418.00 | 466.00 | 44.625 | 297,360 |
| 2023-04-03 | 394.00 | 424.00 | 393.00 | 416.00 | 39.837 | 211,210 |
| 2023-03-31 | 381.00 | 396.00 | 381.00 | 395.00 | 37.826 | 58,300 |
| 2023-03-30 | 369.00 | 385.00 | 367.00 | 385.00 | 36.869 | 243,050 |
| 2023-03-29 | 366.00 | 369.00 | 362.00 | 364.00 | 34.858 | 64,030 |
| 2023-03-28 | 365.00 | 366.00 | 365.00 | 365.00 | 34.953 | 12,000 |
| 2023-03-27 | 358.00 | 366.00 | 358.00 | 363.00 | 34.762 | 132,150 |
| 2023-03-24 | 360.00 | 365.00 | 357.00 | 362.00 | 34.666 | 37,310 |
| 2023-03-23 | 368.00 | 368.00 | 361.00 | 361.00 | 34.570 | 25,000 |
| 2023-03-22 | 366.00 | 366.00 | 362.00 | 362.00 | 34.666 | 38,100 |
| 2023-03-21 | 365.00 | 366.00 | 361.00 | 362.00 | 34.666 | 25,110 |
| 2023-03-20 | 353.00 | 361.00 | 353.00 | 361.00 | 34.570 | 54,000 |
| 2023-03-17 | 350.00 | 350.00 | 350.00 | 350.00 | 33.517 | 5,060 |
| 2023-03-16 | 349.00 | 349.00 | 343.00 | 343.00 | 32.847 | 17,010 |
| 2023-03-15 | 340.00 | 345.00 | 340.00 | 343.00 | 32.847 | 37,000 |
| 2023-03-14 | 348.00 | 352.00 | 341.00 | 341.00 | 32.655 | 71,170 |
| 2023-03-13 | 364.00 | 365.00 | 340.00 | 351.00 | 32.847 | 79,040 |
| 2023-03-10 | 364.00 | 369.00 | 364.00 | 365.00 | 34.157 | 93,120 |
| 2023-03-09 | 353.00 | 370.00 | 353.00 | 363.00 | 33.970 | 24,360 |
| 2023-03-08 | 350.00 | 355.00 | 350.00 | 355.00 | 33.221 | 28,000 |
| 2023-03-07 | 350.00 | 352.00 | 350.00 | 350.00 | 32.753 | 31,220 |
| 2023-03-03 | 350.00 | 350.00 | 347.00 | 350.00 | 32.753 | 51,380 |
| 2023-03-02 | 357.00 | 357.00 | 343.00 | 347.00 | 32.472 | 11,010 |
| 2023-03-01 | 332.00 | 350.00 | 327.00 | 343.00 | 32.098 | 120,100 |
| 2023-02-28 | 357.00 | 357.00 | 326.00 | 330.00 | 30.881 | 252,140 |
| 2023-02-27 | 362.00 | 363.00 | 361.00 | 361.00 | 33.782 | 10,040 |
| 2023-02-24 | 359.00 | 363.00 | 359.00 | 363.00 | 33.970 | 26,280 |
| 2023-02-23 | 364.00 | 364.00 | 362.00 | 362.00 | 33.876 | 7,290 |
| 2023-02-22 | 365.00 | 365.00 | 362.00 | 364.00 | 34.063 | 24,000 |
| 2023-02-21 | 356.00 | 367.00 | 356.00 | 366.00 | 34.250 | 44,950 |
| 2023-02-20 | 359.00 | 367.00 | 359.00 | 366.00 | 34.250 | 27,000 |
| 2023-02-17 | 367.00 | 367.00 | 363.00 | 366.00 | 34.250 | 66,440 |
| 2023-02-16 | 357.00 | 367.00 | 355.00 | 367.00 | 34.344 | 226,000 |
| 2023-02-15 | 362.00 | 372.00 | 357.00 | 357.00 | 33.408 | 213,800 |
| 2023-02-14 | 362.00 | 370.00 | 352.00 | 357.00 | 33.408 | 127,830 |
| 2023-02-13 | 347.00 | 365.00 | 347.00 | 362.00 | 33.876 | 135,040 |
| 2023-02-10 | 315.00 | 416.00 | 315.00 | 346.00 | 32.379 | 224,220 |
| 2023-02-09 | 304.00 | 320.00 | 303.00 | 320.00 | 29.946 | 422,430 |
| 2023-02-08 | 302.00 | 304.00 | 302.00 | 304.00 | 28.448 | 162,050 |
| 2023-02-07 | 303.00 | 304.00 | 303.00 | 304.00 | 28.448 | 24,230 |
| 2023-02-06 | 303.00 | 304.00 | 303.00 | 303.00 | 28.355 | 123,000 |
| 2023-02-03 | 302.00 | 303.00 | 302.00 | 303.00 | 28.355 | 70,020 |
| 2023-02-02 | 303.00 | 304.00 | 303.00 | 303.00 | 28.355 | 72,010 |
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.