Mahachai Hospital Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 304.00 | 304.00 | 302.00 | 302.00 | 28.261 | 147,050 |
| 2023-01-30 | 303.00 | 305.00 | 303.00 | 305.00 | 28.542 | 174,210 |
| 2023-01-27 | 301.00 | 303.00 | 301.00 | 303.00 | 28.355 | 138,000 |
| 2023-01-26 | 303.00 | 303.00 | 301.00 | 301.00 | 28.168 | 112,000 |
| 2023-01-25 | 302.00 | 303.00 | 302.00 | 303.00 | 28.355 | 76,010 |
| 2023-01-24 | 304.00 | 305.00 | 302.00 | 302.00 | 28.261 | 188,020 |
| 2023-01-23 | 304.00 | 305.00 | 304.00 | 304.00 | 28.448 | 207,020 |
| 2023-01-20 | 304.00 | 305.00 | 304.00 | 304.00 | 28.448 | 89,290 |
| 2023-01-19 | 305.00 | 306.00 | 304.00 | 304.00 | 28.448 | 233,010 |
| 2023-01-18 | 304.00 | 306.00 | 304.00 | 306.00 | 28.635 | 297,000 |
| 2023-01-17 | 303.00 | 304.00 | 303.00 | 304.00 | 28.448 | 42,490 |
| 2023-01-16 | 303.00 | 304.00 | 302.00 | 303.00 | 28.355 | 172,100 |
| 2023-01-13 | 305.00 | 305.00 | 302.00 | 302.00 | 28.261 | 259,000 |
| 2023-01-12 | 306.00 | 306.00 | 303.00 | 305.00 | 28.542 | 71,000 |
| 2023-01-11 | 303.00 | 306.00 | 303.00 | 306.00 | 28.635 | 279,000 |
| 2023-01-10 | 304.00 | 307.00 | 303.00 | 303.00 | 28.355 | 216,000 |
| 2023-01-09 | 305.00 | 305.00 | 303.00 | 303.00 | 28.355 | 169,070 |
| 2023-01-06 | 304.00 | 305.00 | 304.00 | 305.00 | 28.542 | 109,620 |
| 2023-01-05 | 305.00 | 306.00 | 304.00 | 304.00 | 28.448 | 155,280 |
| 2023-01-04 | 305.00 | 306.00 | 305.00 | 305.00 | 28.542 | 38,100 |
| 2023-01-03 | 305.00 | 305.00 | 304.00 | 305.00 | 28.542 | 77,010 |
| 2022-12-30 | 305.00 | 305.00 | 304.00 | 305.00 | 28.542 | 50,370 |
| 2022-12-29 | 304.00 | 306.00 | 304.00 | 304.00 | 28.448 | 42,300 |
| 2022-12-28 | 305.00 | 305.00 | 304.00 | 304.00 | 28.448 | 124,520 |
| 2022-12-27 | 307.00 | 307.00 | 304.00 | 305.00 | 28.542 | 73,320 |
| 2022-12-26 | 303.00 | 307.00 | 303.00 | 307.00 | 28.729 | 59,000 |
| 2022-12-23 | 304.00 | 305.00 | 303.00 | 303.00 | 28.355 | 136,010 |
| 2022-12-22 | 304.00 | 306.00 | 304.00 | 306.00 | 28.635 | 46,080 |
| 2022-12-21 | 304.00 | 305.00 | 304.00 | 304.00 | 28.448 | 32,000 |
| 2022-12-20 | 305.00 | 306.00 | 304.00 | 304.00 | 28.448 | 54,100 |
| 2022-12-19 | 305.00 | 307.00 | 305.00 | 306.00 | 28.635 | 23,000 |
| 2022-12-16 | 306.00 | 307.00 | 305.00 | 307.00 | 28.729 | 65,000 |
| 2022-12-15 | 309.00 | 309.00 | 306.00 | 306.00 | 28.635 | 132,020 |
| 2022-12-14 | 310.00 | 311.00 | 309.00 | 309.00 | 28.916 | 65,020 |
| 2022-12-13 | 310.00 | 312.00 | 310.00 | 310.00 | 29.010 | 127,000 |
| 2022-12-09 | 310.00 | 311.00 | 310.00 | 310.00 | 29.010 | 38,000 |
| 2022-12-08 | 310.00 | 312.00 | 310.00 | 310.00 | 29.010 | 45,010 |
| 2022-12-07 | 311.00 | 312.00 | 310.00 | 311.00 | 29.103 | 121,000 |
| 2022-12-06 | 315.00 | 315.00 | 311.00 | 312.00 | 29.197 | 170,060 |
| 2022-12-02 | 316.00 | 317.00 | 315.00 | 316.00 | 29.571 | 42,010 |
| 2022-12-01 | 318.00 | 318.00 | 316.00 | 316.00 | 29.571 | 176,040 |
| 2022-11-30 | 318.00 | 318.00 | 316.00 | 318.00 | 29.758 | 31,060 |
| 2022-11-29 | 319.00 | 319.00 | 317.00 | 318.00 | 29.758 | 91,000 |
| 2022-11-28 | 320.00 | 322.00 | 320.00 | 320.00 | 29.946 | 233,020 |
| 2022-11-25 | 318.00 | 320.00 | 318.00 | 320.00 | 29.946 | 67,000 |
| 2022-11-24 | 316.00 | 318.00 | 315.00 | 318.00 | 29.758 | 117,150 |
| 2022-11-23 | 315.00 | 316.00 | 314.00 | 316.00 | 29.571 | 107,000 |
| 2022-11-22 | 317.00 | 317.00 | 315.00 | 315.00 | 29.478 | 48,000 |
| 2022-11-21 | 317.00 | 317.00 | 316.00 | 317.00 | 29.665 | 78,000 |
| 2022-11-18 | 319.00 | 324.00 | 318.00 | 318.00 | 29.758 | 122,060 |
| 2022-11-17 | 319.00 | 321.00 | 319.00 | 319.00 | 29.852 | 26,000 |
| 2022-11-16 | 319.00 | 320.00 | 317.00 | 320.00 | 29.946 | 203,570 |
| 2022-11-15 | 322.00 | 322.00 | 317.00 | 320.00 | 29.946 | 91,000 |
| 2022-11-14 | 325.00 | 326.00 | 324.00 | 324.00 | 30.320 | 76,010 |
| 2022-11-11 | 325.00 | 326.00 | 323.00 | 325.00 | 30.414 | 88,000 |
| 2022-11-10 | 324.00 | 326.00 | 323.00 | 325.00 | 30.414 | 128,000 |
| 2022-11-09 | 325.00 | 326.00 | 324.00 | 324.00 | 30.320 | 197,000 |
| 2022-11-08 | 323.00 | 327.00 | 323.00 | 324.00 | 30.320 | 504,000 |
| 2022-11-07 | 322.00 | 324.00 | 322.00 | 323.00 | 30.226 | 253,010 |
| 2022-11-04 | 323.00 | 323.00 | 321.00 | 322.00 | 30.133 | 161,000 |
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.