Mahachai Hospital Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 315.00 | 315.00 | 302.00 | 305.00 | 28.542 | 9,000 |
| 2022-05-05 | 305.00 | 305.00 | 305.00 | 305.00 | 28.542 | 11,000 |
| 2022-05-03 | 310.00 | 310.00 | 305.00 | 305.00 | 28.542 | 25,000 |
| 2022-04-29 | 310.00 | 310.00 | 310.00 | 310.00 | 29.010 | 1,000 |
| 2022-04-28 | 304.00 | 304.00 | 301.00 | 303.00 | 28.355 | 30,000 |
| 2022-04-26 | 304.00 | 304.00 | 304.00 | 304.00 | 28.448 | 1,000 |
| 2022-04-25 | 304.00 | 304.00 | 304.00 | 304.00 | 28.448 | 9,000 |
| 2022-04-22 | 308.00 | 308.00 | 307.00 | 307.00 | 28.729 | 5,000 |
| 2022-04-21 | 310.00 | 310.00 | 310.00 | 310.00 | 29.010 | 15,000 |
| 2022-04-20 | 310.00 | 310.00 | 309.00 | 310.00 | 29.010 | 7,000 |
| 2022-04-19 | 311.00 | 311.00 | 307.00 | 307.00 | 28.729 | 12,000 |
| 2022-04-18 | 309.00 | 315.00 | 309.00 | 315.00 | 29.478 | 4,000 |
| 2022-04-12 | 325.00 | 325.00 | 308.00 | 311.00 | 29.103 | 21,000 |
| 2022-04-11 | 305.00 | 308.00 | 305.00 | 308.00 | 28.823 | 23,000 |
| 2022-04-08 | 306.00 | 306.00 | 305.00 | 305.00 | 28.542 | 5,000 |
| 2022-04-07 | 307.00 | 307.00 | 305.00 | 305.00 | 28.542 | 5,000 |
| 2022-04-05 | 307.00 | 308.00 | 305.00 | 305.00 | 28.542 | 15,000 |
| 2022-04-04 | 307.00 | 307.00 | 305.00 | 307.00 | 28.729 | 5,000 |
| 2022-04-01 | 308.00 | 308.00 | 307.00 | 307.00 | 28.729 | 5,000 |
| 2022-03-31 | 308.00 | 308.00 | 305.00 | 308.00 | 28.823 | 13,000 |
| 2022-03-30 | 309.00 | 309.00 | 309.00 | 309.00 | 28.916 | 5,000 |
| 2022-03-29 | 312.00 | 312.00 | 307.00 | 309.00 | 28.916 | 19,000 |
| 2022-03-25 | 315.00 | 315.00 | 310.00 | 314.00 | 29.384 | 27,000 |
| 2022-03-24 | 315.00 | 316.00 | 315.00 | 315.00 | 29.478 | 11,150 |
| 2022-03-23 | 325.00 | 325.00 | 315.00 | 315.00 | 29.478 | 10,110 |
| 2022-03-22 | 320.00 | 320.00 | 315.00 | 315.00 | 29.478 | 6,000 |
| 2022-03-21 | 315.00 | 315.00 | 315.00 | 315.00 | 29.478 | 4,000 |
| 2022-03-18 | 315.00 | 325.00 | 315.00 | 315.00 | 29.478 | 10,000 |
| 2022-03-17 | 314.00 | 314.00 | 310.00 | 311.00 | 29.103 | 8,000 |
| 2022-03-16 | 311.00 | 315.00 | 310.00 | 311.00 | 29.103 | 19,000 |
| 2022-03-15 | 316.00 | 316.00 | 310.00 | 310.00 | 29.010 | 5,000 |
| 2022-03-14 | 317.00 | 317.00 | 312.00 | 312.00 | 29.197 | 4,000 |
| 2022-03-11 | 317.00 | 318.00 | 310.00 | 316.00 | 28.916 | 16,000 |
| 2022-03-10 | 315.00 | 316.00 | 315.00 | 316.00 | 28.916 | 4,000 |
| 2022-03-09 | 328.00 | 328.00 | 301.00 | 313.00 | 28.642 | 12,000 |
| 2022-03-08 | 311.00 | 311.00 | 300.00 | 300.00 | 27.452 | 13,000 |
| 2022-03-07 | 327.00 | 327.00 | 308.00 | 313.00 | 28.642 | 23,000 |
| 2022-03-04 | 329.00 | 329.00 | 328.00 | 328.00 | 30.014 | 2,000 |
| 2022-03-03 | 329.00 | 329.00 | 317.00 | 317.00 | 29.008 | 5,000 |
| 2022-03-02 | 320.00 | 320.00 | 320.00 | 320.00 | 29.282 | 5,000 |
| 2022-03-01 | 330.00 | 330.00 | 320.00 | 320.00 | 29.282 | 12,000 |
| 2022-02-28 | 320.00 | 330.00 | 320.00 | 321.00 | 29.374 | 34,000 |
| 2022-02-25 | 318.00 | 320.00 | 318.00 | 318.00 | 29.099 | 24,000 |
| 2022-02-24 | 321.00 | 321.00 | 318.00 | 318.00 | 29.099 | 14,000 |
| 2022-02-23 | 320.00 | 323.00 | 320.00 | 320.00 | 29.282 | 22,000 |
| 2022-02-22 | 320.00 | 321.00 | 320.00 | 320.00 | 29.282 | 11,000 |
| 2022-02-21 | 320.00 | 322.00 | 318.00 | 320.00 | 29.282 | 101,000 |
| 2022-02-18 | 298.00 | 314.00 | 298.00 | 314.00 | 28.733 | 28,000 |
| 2022-02-17 | 295.00 | 300.00 | 295.00 | 300.00 | 27.452 | 27,000 |
| 2022-02-15 | 308.00 | 308.00 | 293.00 | 299.00 | 27.361 | 46,000 |
| 2022-02-14 | 316.00 | 316.00 | 309.00 | 310.00 | 28.367 | 26,000 |
| 2022-02-11 | 317.00 | 317.00 | 317.00 | 317.00 | 29.008 | 3,000 |
| 2022-02-10 | 316.00 | 319.00 | 316.00 | 317.00 | 29.008 | 19,000 |
| 2022-02-09 | 320.00 | 322.00 | 316.00 | 320.00 | 29.282 | 30,000 |
| 2022-02-07 | 320.00 | 320.00 | 318.00 | 319.00 | 29.191 | 4,000 |
| 2022-02-03 | 320.00 | 334.00 | 319.00 | 320.00 | 29.282 | 66,000 |
| 2022-02-02 | 317.00 | 317.00 | 315.00 | 316.00 | 28.916 | 17,000 |
| 2022-02-01 | 323.00 | 323.00 | 315.00 | 315.00 | 28.825 | 52,000 |
| 2022-01-31 | 322.00 | 322.00 | 322.00 | 322.00 | 29.465 | 4,000 |
| 2022-01-28 | 323.00 | 323.00 | 323.00 | 323.00 | 29.557 | 3,000 |
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.