Mahachai Hospital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	21.300	21.300	20.900	21.100	20.658	10,900
2025-10-16	21.500	21.500	21.100	21.200	20.756	13,057
2025-10-15	22.100	22.100	21.700	21.700	21.246	12,910
2025-10-14	22.800	22.800	21.900	22.000	21.539	19,018
2025-10-10	22.700	23.200	22.700	22.800	22.323	3,801
2025-10-09	22.900	22.900	22.700	22.700	22.225	35,350
2025-10-08	23.400	23.400	22.900	23.000	22.518	13,901
2025-10-07	23.900	23.900	22.800	23.500	23.008	12,702
2025-10-06	22.700	23.200	22.500	23.000	22.518	10,205
2025-10-03	23.300	23.300	22.900	23.100	22.616	12,216
2025-10-02	22.100	23.500	22.100	22.700	22.225	21,400
2025-10-01	23.400	23.500	22.700	23.000	22.518	35,802
2025-09-30	23.900	24.400	23.300	23.300	22.812	57,780
2025-09-29	22.700	23.800	22.600	23.300	22.812	30,625
2025-09-26	22.100	23.400	22.100	23.000	22.518	19,322
2025-09-25	22.800	22.800	22.400	22.600	22.127	68,901
2025-09-24	23.200	23.300	22.700	23.000	22.518	28,719
2025-09-23	22.800	23.000	22.000	22.800	22.323	46,093
2025-09-22	22.800	22.800	22.000	22.800	22.323	34,261
2025-09-19	20.900	22.200	20.900	22.100	21.637	57,937
2025-09-18	20.000	21.200	20.000	21.000	20.560	56,105
2025-09-17	19.300	20.200	19.300	20.000	19.581	92,800
2025-09-16	19.300	19.500	19.300	19.500	19.092	23,007
2025-09-15	19.300	19.300	19.000	19.100	18.700	5,200
2025-09-12	19.000	19.400	19.000	19.400	18.994	1,500
2025-09-11	19.000	19.000	18.900	19.000	18.602	4,000
2025-09-10	19.000	19.000	18.900	19.000	18.602	700
2025-09-09	19.300	19.300	19.000	19.100	18.700	8,500
2025-09-08	19.300	19.300	18.900	18.900	18.504	3,900
2025-09-05	19.400	19.400	19.200	19.200	18.798	400
2025-09-04	19.200	19.200	19.000	19.100	18.700	1,715
2025-09-03	19.400	19.400	19.100	19.200	18.798	8,300
2025-09-02	19.800	19.800	19.200	19.200	18.798	3,802
2025-09-01	19.300	19.300	19.100	19.100	18.700	1,052
2025-08-29	19.000	19.700	18.900	19.600	19.190	5,300
2025-08-28	19.100	19.300	19.000	19.100	18.700	1,904
2025-08-27	19.000	19.000	18.900	18.900	18.504	3,454
2025-08-26	19.200	19.400	19.100	19.200	18.798	2,236
2025-08-25	19.200	19.600	19.100	19.500	19.092	15,310
2025-08-22	19.200	19.500	19.100	19.200	18.798	4,402
2025-08-21	19.100	20.000	19.100	19.500	19.092	4,301
2025-08-20	19.200	19.600	19.200	19.600	19.190	3,100
2025-08-19	19.100	19.300	19.000	19.300	18.896	6,254
2025-08-18	19.500	19.500	19.100	19.300	18.896	8,010
2025-08-15	19.100	19.400	18.800	19.400	18.994	10,505
2025-08-14	19.500	19.600	18.700	18.700	18.308	15,914
2025-08-13	19.700	20.300	19.500	19.700	19.287	29,906
2025-08-08	19.000	19.500	18.900	19.400	18.994	6,400
2025-08-07	19.600	19.600	18.900	18.900	18.504	29,752
2025-08-06	19.800	19.800	19.200	19.500	19.092	6,954
2025-08-05	18.800	19.400	18.500	19.000	18.602	16,001
2025-08-04	18.900	18.900	18.200	18.600	18.211	5,900
2025-08-01	19.300	19.300	18.500	18.500	18.113	11,205
2025-07-31	19.100	19.100	18.800	18.800	18.406	9,834
2025-07-30	19.500	19.500	19.100	19.100	18.700	8,607
2025-07-29	19.500	20.000	19.000	19.500	19.092	6,207
2025-07-25	19.300	19.700	19.300	19.700	19.287	3,900
2025-07-24	19.400	19.400	18.900	19.300	18.896	11,897
2025-07-23	18.400	19.600	18.400	19.400	18.994	8,611
2025-07-22	18.800	19.200	18.500	18.500	18.113	16,201

← NewerPage 5 of 21 · 1,209 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.