Mahachai Hospital Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 326.00 | 326.00 | 322.00 | 323.00 | 30.226 | 137,000 |
| 2022-11-02 | 326.00 | 329.00 | 325.00 | 326.00 | 30.507 | 453,000 |
| 2022-11-01 | 318.00 | 327.00 | 318.00 | 325.00 | 30.414 | 521,200 |
| 2022-10-31 | 317.00 | 320.00 | 317.00 | 319.00 | 29.852 | 299,000 |
| 2022-10-28 | 317.00 | 318.00 | 317.00 | 317.00 | 29.665 | 21,030 |
| 2022-10-27 | 318.00 | 319.00 | 317.00 | 317.00 | 29.665 | 165,000 |
| 2022-10-26 | 319.00 | 319.00 | 317.00 | 318.00 | 29.758 | 20,000 |
| 2022-10-25 | 318.00 | 319.00 | 318.00 | 319.00 | 29.852 | 22,020 |
| 2022-10-21 | 318.00 | 318.00 | 318.00 | 318.00 | 29.758 | 14,000 |
| 2022-10-20 | 319.00 | 320.00 | 317.00 | 318.00 | 29.758 | 61,000 |
| 2022-10-19 | 320.00 | 320.00 | 319.00 | 319.00 | 29.852 | 14,000 |
| 2022-10-18 | 319.00 | 320.00 | 318.00 | 320.00 | 29.946 | 208,020 |
| 2022-10-17 | 321.00 | 321.00 | 319.00 | 320.00 | 29.946 | 111,740 |
| 2022-10-12 | 321.00 | 321.00 | 321.00 | 321.00 | 30.039 | 1,000 |
| 2022-10-11 | 320.00 | 322.00 | 320.00 | 322.00 | 30.133 | 177,010 |
| 2022-10-10 | 320.00 | 322.00 | 319.00 | 322.00 | 30.133 | 294,000 |
| 2022-10-07 | 319.00 | 321.00 | 319.00 | 321.00 | 30.039 | 280,040 |
| 2022-10-06 | 319.00 | 322.00 | 319.00 | 319.00 | 29.852 | 380,000 |
| 2022-10-05 | 314.00 | 320.00 | 314.00 | 320.00 | 29.946 | 567,000 |
| 2022-10-04 | 314.00 | 314.00 | 312.00 | 314.00 | 29.384 | 275,000 |
| 2022-10-03 | 319.00 | 321.00 | 316.00 | 316.00 | 29.571 | 158,000 |
| 2022-09-30 | 325.00 | 325.00 | 320.00 | 320.00 | 29.946 | 108,570 |
| 2022-09-29 | 321.00 | 328.00 | 321.00 | 327.00 | 30.601 | 217,290 |
| 2022-09-28 | 333.00 | 334.00 | 330.00 | 330.00 | 30.881 | 80,040 |
| 2022-09-27 | 337.00 | 338.00 | 333.00 | 334.00 | 31.256 | 130,370 |
| 2022-09-26 | 339.00 | 340.00 | 337.00 | 337.00 | 31.536 | 80,020 |
| 2022-09-23 | 344.00 | 344.00 | 340.00 | 340.00 | 31.817 | 96,000 |
| 2022-09-22 | 346.00 | 346.00 | 343.00 | 344.00 | 32.192 | 123,000 |
| 2022-09-21 | 350.00 | 350.00 | 347.00 | 347.00 | 32.472 | 66,010 |
| 2022-09-20 | 349.00 | 350.00 | 343.00 | 350.00 | 32.753 | 142,530 |
| 2022-09-19 | 348.00 | 349.00 | 346.00 | 349.00 | 32.659 | 121,300 |
| 2022-09-16 | 358.00 | 358.00 | 349.00 | 349.00 | 32.659 | 110,250 |
| 2022-09-15 | 368.00 | 368.00 | 359.00 | 359.00 | 33.595 | 161,090 |
| 2022-09-14 | 369.00 | 369.00 | 365.00 | 369.00 | 34.531 | 142,500 |
| 2022-09-13 | 369.00 | 370.00 | 367.00 | 370.00 | 34.625 | 255,780 |
| 2022-09-12 | 370.00 | 370.00 | 367.00 | 369.00 | 34.531 | 62,020 |
| 2022-09-09 | 369.00 | 370.00 | 368.00 | 370.00 | 34.625 | 148,770 |
| 2022-09-08 | 368.00 | 370.00 | 362.00 | 370.00 | 34.625 | 172,010 |
| 2022-09-07 | 367.00 | 370.00 | 362.00 | 369.00 | 34.531 | 487,130 |
| 2022-09-06 | 366.00 | 368.00 | 362.00 | 368.00 | 34.437 | 496,190 |
| 2022-09-05 | 361.00 | 365.00 | 358.00 | 365.00 | 34.157 | 408,030 |
| 2022-09-02 | 366.00 | 366.00 | 349.00 | 362.00 | 33.876 | 354,620 |
| 2022-09-01 | 404.00 | 406.00 | 350.00 | 367.00 | 34.344 | 482,600 |
| 2022-08-31 | 399.00 | 430.00 | 396.00 | 406.00 | 37.993 | 823,280 |
| 2022-08-30 | 367.00 | 402.00 | 360.00 | 397.00 | 37.151 | 1,390,540 |
| 2022-08-29 | 337.00 | 360.00 | 335.00 | 360.00 | 33.689 | 690,840 |
| 2022-08-26 | 323.00 | 337.00 | 323.00 | 337.00 | 31.536 | 337,100 |
| 2022-08-25 | 318.00 | 323.00 | 318.00 | 323.00 | 30.226 | 143,110 |
| 2022-08-24 | 318.00 | 319.00 | 317.00 | 318.00 | 29.758 | 38,200 |
| 2022-08-23 | 318.00 | 321.00 | 316.00 | 319.00 | 29.852 | 76,370 |
| 2022-08-22 | 313.00 | 319.00 | 313.00 | 318.00 | 29.758 | 153,000 |
| 2022-08-19 | 312.00 | 315.00 | 312.00 | 315.00 | 29.478 | 76,000 |
| 2022-08-18 | 324.00 | 324.00 | 313.00 | 313.00 | 29.291 | 190,010 |
| 2022-08-17 | 330.00 | 330.00 | 321.00 | 324.00 | 30.320 | 106,620 |
| 2022-08-16 | 300.00 | 334.00 | 300.00 | 327.00 | 30.601 | 658,140 |
| 2022-08-15 | 300.00 | 301.00 | 300.00 | 300.00 | 28.074 | 41,040 |
| 2022-08-11 | 300.00 | 300.00 | 300.00 | 300.00 | 28.074 | 32,000 |
| 2022-08-10 | 299.00 | 300.00 | 299.00 | 300.00 | 28.074 | 19,010 |
| 2022-08-09 | 300.00 | 300.00 | 299.00 | 300.00 | 28.074 | 25,000 |
| 2022-08-08 | 299.00 | 299.00 | 299.00 | 299.00 | 27.980 | 5,000 |
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.