Mahachai Hospital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	299.00	299.00	299.00	299.00	27.980	5,000
2022-08-05	300.00	300.00	300.00	300.00	28.074	5,010
2022-08-04	300.00	300.00	300.00	300.00	28.074	9,320
2022-08-03	299.00	299.00	299.00	299.00	27.980	8,020
2022-08-02	300.00	300.00	299.00	300.00	28.074	19,100
2022-08-01	300.00	301.00	299.00	301.00	28.168	11,000
2022-07-27	300.00	300.00	300.00	300.00	28.074	12,010
2022-07-26	300.00	300.00	300.00	300.00	28.074	29,010
2022-07-25	300.00	300.00	300.00	300.00	28.074	2,000
2022-07-21	300.00	300.00	299.00	299.00	27.980	22,020
2022-07-20	298.00	298.00	296.00	298.00	27.887	13,010
2022-07-19	298.00	298.00	296.00	296.00	27.700	29,000
2022-07-18	300.00	300.00	299.00	299.00	27.980	16,000
2022-07-15	299.00	300.00	299.00	300.00	28.074	7,000
2022-07-14	300.00	300.00	298.00	298.00	27.887	23,000
2022-07-12	300.00	300.00	300.00	300.00	28.074	6,020
2022-07-11	299.00	300.00	298.00	300.00	28.074	50,020
2022-07-08	303.00	303.00	299.00	300.00	28.074	20,000
2022-07-07	302.00	302.00	301.00	301.00	28.168	17,100
2022-07-06	300.00	300.00	299.00	299.00	27.980	2,010
2022-07-05	301.00	301.00	299.00	300.00	28.074	37,000
2022-07-04	302.00	302.00	300.00	301.00	28.168	14,000
2022-07-01	300.00	302.00	300.00	302.00	28.261	21,000
2022-06-30	300.00	303.00	300.00	303.00	28.355	59,000
2022-06-29	300.00	301.00	300.00	300.00	28.074	23,000
2022-06-28	300.00	300.00	299.00	300.00	28.074	20,000
2022-06-27	300.00	301.00	299.00	299.00	27.980	14,800
2022-06-24	300.00	301.00	300.00	300.00	28.074	14,000
2022-06-23	298.00	300.00	298.00	300.00	28.074	21,100
2022-06-22	299.00	300.00	299.00	299.00	27.980	13,000
2022-06-21	298.00	301.00	297.00	300.00	28.074	38,010
2022-06-20	298.00	302.00	298.00	298.00	27.887	57,400
2022-06-17	305.00	305.00	300.00	301.00	28.168	117,000
2022-06-16	306.00	308.00	305.00	308.00	28.823	9,000
2022-06-15	307.00	307.00	306.00	306.00	28.635	20,000
2022-06-14	308.00	310.00	308.00	310.00	29.010	20,020
2022-06-13	310.00	312.00	307.00	308.00	28.823	75,010
2022-06-10	313.00	313.00	311.00	313.00	29.291	7,000
2022-06-09	310.00	315.00	310.00	315.00	29.478	49,040
2022-06-08	312.00	312.00	312.00	312.00	29.197	1,210
2022-06-07	312.00	312.00	310.00	310.00	29.010	28,000
2022-06-06	314.00	314.00	312.00	313.00	29.291	45,000
2022-06-02	315.00	316.00	314.00	316.00	29.571	9,020
2022-06-01	315.00	315.00	314.00	314.00	29.384	34,000
2022-05-31	315.00	318.00	315.00	318.00	29.758	2,090
2022-05-30	315.00	319.00	314.00	317.00	29.665	29,350
2022-05-27	315.00	316.00	315.00	315.00	29.478	35,000
2022-05-26	320.00	320.00	316.00	316.00	29.571	10,310
2022-05-25	316.00	316.00	315.00	316.00	29.571	23,090
2022-05-24	310.00	315.00	308.00	315.00	29.478	235,000
2022-05-23	305.00	310.00	305.00	310.00	29.010	60,010
2022-05-20	310.00	310.00	305.00	305.00	28.542	174,000
2022-05-19	304.00	304.00	300.00	300.00	28.074	14,000
2022-05-18	310.00	321.00	305.00	306.00	28.635	23,000
2022-05-17	301.00	301.00	300.00	300.00	28.074	2,000
2022-05-13	300.00	301.00	299.00	301.00	28.168	9,000
2022-05-12	300.00	300.00	299.00	299.00	27.980	3,000
2022-05-11	301.00	302.00	301.00	302.00	28.261	3,000
2022-05-10	297.00	302.00	296.00	301.00	28.168	8,000
2022-05-09	305.00	305.00	299.00	300.00	28.074	15,000

← NewerPage 18 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.