Mahachai Hospital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	18.900	19.100	18.800	19.100	18.700	5,960
2025-07-18	19.300	19.300	18.600	19.000	18.602	8,706
2025-07-17	19.000	19.900	19.000	19.400	18.994	3,703
2025-07-16	18.900	19.000	18.600	18.800	18.406	9,500
2025-07-15	18.600	19.100	18.600	19.000	18.602	21,829
2025-07-14	18.000	19.500	18.000	18.700	18.308	25,190
2025-07-11	19.300	19.500	18.300	19.500	19.092	21,902
2025-07-09	18.500	19.000	17.200	19.000	18.602	15,450
2025-07-08	16.900	18.600	16.900	18.500	18.113	11,103
2025-07-07	17.600	18.100	17.500	17.500	17.134	8,302
2025-07-04	16.700	17.600	16.600	17.200	16.840	19,902
2025-07-03	16.000	16.500	16.000	16.500	16.155	2,200
2025-07-02	15.800	16.000	15.700	15.900	15.567	7,501
2025-07-01	16.000	16.100	15.900	15.900	15.567	7,244
2025-06-30	15.900	16.100	15.900	16.100	15.763	16,014
2025-06-27	16.200	16.200	15.600	15.800	15.469	38,422
2025-06-26	16.300	16.500	15.800	16.100	15.763	18,645
2025-06-25	15.900	16.200	15.900	16.200	15.861	9,019
2025-06-24	16.000	16.300	15.900	15.900	15.567	15,467
2025-06-23	16.300	16.400	16.000	16.000	15.665	22,629
2025-06-20	16.300	16.700	16.100	16.300	15.959	9,600
2025-06-19	16.300	16.400	16.200	16.400	16.057	7,800
2025-06-18	16.400	16.800	16.100	16.300	15.959	25,202
2025-06-17	16.600	16.600	16.400	16.500	16.155	15,714
2025-06-16	16.700	16.900	16.600	16.600	16.252	6,400
2025-06-13	16.900	16.900	16.600	16.700	16.350	20,741
2025-06-12	17.200	17.200	16.700	16.900	16.546	16,138
2025-06-11	16.800	17.000	16.800	17.000	16.644	10,610
2025-06-10	17.100	17.400	16.900	16.900	16.546	18,900
2025-06-09	17.300	17.600	16.800	17.000	16.644	51,170
2025-06-06	17.100	17.500	17.000	17.200	16.840	21,901
2025-06-05	17.500	17.500	17.100	17.100	16.742	59,704
2025-06-04	17.500	18.300	17.400	17.500	17.134	6,200
2025-05-30	18.500	18.500	17.600	17.600	17.231	10,678
2025-05-29	17.600	18.300	17.500	18.300	17.917	31,200
2025-05-28	17.600	17.900	17.500	17.600	17.231	26,200
2025-05-27	18.500	18.500	17.600	17.600	17.231	9,922
2025-05-26	17.800	18.000	17.500	17.700	17.329	39,700
2025-05-23	17.600	18.200	17.600	17.800	17.427	32,800
2025-05-22	18.100	18.200	17.700	17.700	17.329	44,816
2025-05-21	19.400	19.500	18.000	18.000	17.623	125,800
2025-05-20	19.500	19.600	19.100	19.300	18.896	22,202
2025-05-19	20.400	20.400	19.500	19.500	19.092	5,300
2025-05-16	20.700	20.700	19.800	19.900	19.483	19,401
2025-05-15	22.000	22.100	20.000	20.000	19.581	34,489
2025-05-14	22.500	22.500	21.900	22.400	21.931	8,301
2025-05-13	21.500	22.500	21.500	22.500	22.029	31,701
2025-05-09	21.900	21.900	20.900	21.200	20.756	11,201
2025-05-08	20.700	21.300	20.400	20.800	20.364	8,001
2025-05-07	20.500	20.800	20.300	20.300	19.875	5,876
2025-05-06	20.800	20.800	20.200	20.300	19.875	29,338
2025-05-02	19.300	20.500	19.300	20.200	19.777	8,903
2025-04-30	19.500	19.700	18.900	19.500	19.092	12,430
2025-04-29	18.800	19.400	18.600	18.900	18.504	16,801
2025-04-28	18.700	18.800	18.400	18.700	18.308	6,729
2025-04-25	18.900	18.900	18.700	18.800	18.406	3,200
2025-04-24	18.700	18.800	18.500	18.600	18.211	6,200
2025-04-23	18.700	18.700	18.500	18.500	18.113	18,000
2025-04-22	18.400	18.700	18.400	18.700	18.308	5,300
2025-04-21	18.700	18.700	18.300	18.300	17.917	40,200

← NewerPage 6 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.