Mahachai Hospital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	19.400	19.500	18.000	19.400	19.400	24,404
2026-04-20	19.000	19.000	18.400	18.900	18.900	4,400
2026-04-17	18.400	18.500	18.400	18.400	18.400	5,000
2026-04-16	18.400	18.400	18.400	18.400	18.400	1,201
2026-04-10	18.300	18.800	18.300	18.800	18.800	3,401
2026-04-09	18.500	18.500	18.200	18.500	18.500	6,301
2026-04-08	18.300	18.900	18.300	18.900	18.900	202
2026-04-07	19.000	19.000	18.400	18.400	18.400	1,701
2026-04-03	18.500	18.600	18.500	18.500	18.500	601
2026-04-02	18.500	18.900	18.500	18.900	18.900	200
2026-04-01	18.300	18.600	18.300	18.600	18.600	2,201
2026-03-31	18.200	18.300	18.200	18.300	18.300	22,700
2026-03-30	18.400	18.400	18.200	18.200	18.200	9,500
2026-03-27	18.400	19.000	18.300	18.300	18.300	17,500
2026-03-26	18.400	18.400	18.300	18.300	18.300	700
2026-03-25	18.100	18.600	18.100	18.600	18.600	600
2026-03-24	18.100	18.100	18.000	18.000	18.000	19,700
2026-03-23	18.400	18.400	18.000	18.000	18.000	20,800
2026-03-20	18.400	18.400	18.400	18.400	18.400	5,500
2026-03-19	18.700	18.900	18.700	18.900	18.900	1,900
2026-03-18	18.700	18.900	18.600	18.900	18.900	1,564
2026-03-17	18.600	18.900	18.500	18.900	18.900	7,000
2026-03-16	18.700	18.700	18.500	18.500	18.500	4,900
2026-03-13	18.800	18.800	18.500	18.800	18.800	13,501
2026-03-12	19.100	19.100	18.900	19.100	18.700	13,103
2026-03-11	18.800	19.100	18.700	19.000	18.602	27,405
2026-03-10	18.900	18.900	18.200	18.800	18.406	11,000
2026-03-09	18.800	18.900	18.300	18.900	18.504	24,202
2026-03-06	19.400	19.500	19.000	19.200	18.798	64,107
2026-03-05	19.000	20.500	19.000	19.500	19.092	8,801
2026-03-04	20.300	20.300	18.700	18.900	18.504	76,425
2026-03-02	21.700	22.300	20.200	20.200	19.777	75,161
2026-02-27	21.900	22.600	21.600	22.500	22.029	13,200
2026-02-26	21.700	22.400	21.700	22.400	21.931	14,500
2026-02-25	21.700	22.700	21.700	22.300	21.833	27,879
2026-02-24	21.700	21.800	21.700	21.800	21.344	4,195
2026-02-23	21.300	21.800	21.200	21.600	21.148	11,812
2026-02-20	21.400	21.900	21.400	21.500	21.050	15,812
2026-02-19	21.000	22.000	20.900	21.800	21.344	55,448
2026-02-18	22.200	22.300	19.000	20.700	20.267	195,305
2026-02-17	22.100	22.100	22.100	22.100	21.637	1,102
2026-02-16	21.700	22.000	21.400	21.900	21.441	11,405
2026-02-13	22.100	22.200	22.000	22.100	21.637	9,417
2026-02-12	22.000	22.300	21.800	22.300	21.833	2,906
2026-02-11	21.800	22.000	21.800	21.800	21.344	13,310
2026-02-10	21.600	22.000	21.600	21.700	21.246	18,166
2026-02-09	22.000	22.000	20.000	21.600	21.148	87,125
2026-02-06	22.000	22.000	21.700	21.700	21.246	400
2026-02-05	21.800	22.100	21.600	21.600	21.148	16,109
2026-02-04	21.700	22.000	21.600	22.000	21.539	8,732
2026-02-03	22.300	22.300	21.700	21.700	21.246	3,259
2026-02-02	21.800	21.800	21.700	21.700	21.246	4,667
2026-01-30	22.000	22.000	21.700	21.800	21.344	8,900
2026-01-29	22.000	22.000	22.000	22.000	21.539	100
2026-01-28	22.000	22.000	22.000	22.000	21.539	7,010
2026-01-27	22.100	22.100	22.000	22.000	21.539	14,103
2026-01-26	21.900	22.200	21.900	22.000	21.539	6,153
2026-01-23	22.200	22.300	22.000	22.000	21.539	25,620
2026-01-22	22.200	22.200	21.900	22.200	21.735	3,303
2026-01-21	22.200	22.200	22.200	22.200	21.735	10,950

← NewerPage 3 of 4 · 240 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.