Mahachai Hospital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	22.000	22.300	22.000	22.200	21.735	36,238
2026-01-19	22.000	22.300	22.000	22.000	21.539	10,700
2026-01-16	22.000	22.000	22.000	22.000	21.539	10,101
2026-01-15	22.100	22.100	22.000	22.000	21.539	5,240
2026-01-14	21.800	22.100	21.600	22.100	21.637	12,402
2026-01-13	21.800	22.100	21.800	22.100	21.637	601
2026-01-12	21.900	22.500	21.600	22.500	22.029	4,801
2026-01-09	22.000	22.000	21.800	21.900	21.441	12,742
2026-01-08	22.000	22.500	21.900	21.900	21.441	24,630
2026-01-07	22.000	22.500	22.000	22.200	21.735	35,909
2026-01-06	22.100	22.100	21.900	21.900	21.441	9,812
2026-01-05	21.800	22.200	21.800	21.900	21.441	20,705
2025-12-30	21.900	21.900	21.700	21.800	21.344	1,801
2025-12-29	21.900	22.000	21.800	22.000	21.539	1,701
2025-12-26	21.900	21.900	21.800	21.900	21.441	1,108
2025-12-25	21.600	21.800	21.600	21.800	21.344	44,121
2025-12-24	21.500	21.700	21.400	21.400	20.952	11,600
2025-12-23	21.400	21.700	21.300	21.700	21.246	13,301
2025-12-22	21.300	21.300	21.100	21.100	20.658	10,000
2025-12-19	21.100	21.100	21.000	21.100	20.658	27,102
2025-12-18	21.100	21.300	21.000	21.200	20.756	9,900
2025-12-17	21.500	21.500	21.000	21.300	20.854	30,200
2025-12-16	21.000	21.000	21.000	21.000	20.560	10,000
2025-12-15	21.000	21.400	21.000	21.400	20.952	7,176
2025-12-12	21.100	21.100	20.900	20.900	20.462	16,600
2025-12-11	21.900	21.900	21.200	21.500	21.050	2,410
2025-12-09	21.800	21.800	21.000	21.500	21.050	1,700
2025-12-08	21.200	21.200	21.000	21.000	20.560	1,600
2025-12-04	21.500	21.500	20.700	21.000	20.560	26,200
2025-12-03	21.600	21.600	20.800	20.900	20.462	2,376
2025-12-02	22.700	22.700	21.700	21.700	21.246	400
2025-12-01	20.700	20.700	20.700	20.700	20.267	2,200
2025-11-28	21.200	21.200	20.700	20.700	20.267	2,100
2025-11-27	20.700	20.800	20.700	20.700	20.267	1,200
2025-11-26	21.000	21.100	20.900	20.900	20.462	12,700
2025-11-25	21.000	21.000	20.900	21.000	20.560	400
2025-11-24	20.900	21.200	20.900	21.100	20.658	10,241
2025-11-21	21.100	21.900	20.800	20.900	20.462	21,800
2025-11-20	22.900	22.900	21.000	21.800	21.344	8,409
2025-11-19	21.300	21.800	21.300	21.700	21.246	700
2025-11-18	21.000	25.000	21.000	21.800	21.344	15,701
2025-11-17	21.300	21.500	21.300	21.300	20.854	14,206
2025-11-14	21.200	21.200	20.300	21.100	20.658	1,820
2025-11-13	21.300	21.300	21.300	21.300	20.854	234
2025-11-12	21.000	21.000	20.800	20.800	20.364	225
2025-11-11	20.700	20.700	20.700	20.700	20.267	720
2025-11-10	20.700	20.700	20.700	20.700	20.267	200
2025-11-07	20.300	20.700	20.200	20.700	20.267	806
2025-11-06	20.400	20.600	20.200	20.600	20.169	1,101
2025-11-05	20.700	20.700	20.200	20.200	19.777	1,812
2025-11-03	20.900	20.900	20.500	20.500	20.071	1,306
2025-10-31	20.600	20.900	20.500	20.500	20.071	1,306
2025-10-30	20.500	20.600	20.400	20.600	20.169	7,672
2025-10-29	21.200	21.200	20.400	20.400	19.973	6,317
2025-10-28	20.500	21.000	20.400	20.600	20.169	4,210
2025-10-27	20.100	20.900	20.100	20.800	20.364	2,003
2025-10-24	20.600	21.400	20.500	20.500	20.071	18,301
2025-10-22	21.300	21.300	20.600	20.600	20.169	12,300
2025-10-21	21.700	21.700	20.800	20.900	20.462	6,403
2025-10-20	21.000	21.400	20.800	21.100	20.658	11,911

← NewerPage 4 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.