Mahachai Hospital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-18	18.600	18.700	18.500	18.700	18.308	12,418
2025-04-17	18.700	18.800	18.600	18.700	18.308	6,300
2025-04-16	18.400	19.000	18.400	18.600	18.211	5,100
2025-04-11	18.300	18.400	18.100	18.400	18.015	29,319
2025-04-10	18.100	18.400	18.100	18.400	18.015	43,108
2025-04-09	18.200	18.400	18.000	18.100	17.721	63,711
2025-04-08	18.700	18.900	18.300	18.300	17.917	35,920
2025-04-04	19.300	19.300	18.700	18.800	18.406	53,700
2025-04-03	19.300	19.400	19.100	19.400	18.994	15,652
2025-04-02	19.700	19.700	19.200	19.400	18.994	27,500
2025-04-01	19.600	20.000	19.500	19.700	19.287	34,429
2025-03-31	19.700	19.800	19.600	19.600	19.190	7,529
2025-03-28	19.900	19.900	19.400	19.800	19.385	17,701
2025-03-27	19.900	20.400	19.900	20.000	19.581	2,800
2025-03-26	19.900	20.000	19.900	20.000	19.581	5,000
2025-03-25	20.100	20.400	19.900	20.000	19.581	19,300
2025-03-24	20.200	20.500	19.800	20.100	19.679	24,003
2025-03-21	21.000	21.100	20.300	20.300	19.875	40,002
2025-03-20	21.000	21.000	21.000	21.000	20.560	1,200
2025-03-19	21.000	21.300	20.900	21.100	20.658	4,600
2025-03-18	21.100	21.100	20.900	21.000	20.560	19,807
2025-03-17	21.200	21.400	21.000	21.100	20.658	63,000
2025-03-14	21.300	21.400	21.100	21.400	20.952	7,801
2025-03-13	21.200	21.200	20.900	21.200	20.756	2,417
2025-03-12	21.500	21.500	21.200	21.200	20.511	13,202
2025-03-11	21.200	21.400	21.100	21.400	20.705	8,261
2025-03-10	21.700	21.700	21.200	21.200	20.511	6,435
2025-03-07	21.800	21.900	21.300	21.500	20.802	7,106
2025-03-06	21.400	21.700	21.200	21.700	20.995	14,010
2025-03-05	21.300	21.300	20.900	21.300	20.608	31,901
2025-03-04	21.000	21.500	21.000	21.000	20.318	12,820
2025-03-03	22.000	22.200	20.700	21.500	20.802	45,500
2025-02-28	22.400	22.500	22.000	22.400	21.672	25,400
2025-02-27	22.900	23.100	22.400	22.400	21.672	29,935
2025-02-26	23.100	23.400	22.700	22.800	22.059	43,826
2025-02-25	24.400	24.400	23.100	23.100	22.350	89,777
2025-02-24	24.600	24.800	24.200	24.400	23.607	20,013
2025-02-21	24.900	25.500	24.500	24.800	23.994	13,436
2025-02-20	24.900	25.250	24.800	24.900	24.091	7,000
2025-02-19	24.700	25.000	24.700	25.000	24.188	600
2025-02-18	24.500	25.000	24.500	24.800	23.994	9,302
2025-02-17	24.500	24.700	24.200	24.500	23.704	10,700
2025-02-14	24.500	24.800	24.500	24.500	23.704	3,700
2025-02-13	24.300	24.600	24.300	24.500	23.704	15,500
2025-02-11	24.500	24.500	24.400	24.500	23.704	22,833
2025-02-10	24.600	24.600	24.200	24.500	23.704	42,197
2025-02-07	24.900	25.000	24.400	24.500	23.704	26,100
2025-02-06	25.250	25.250	24.800	24.900	24.091	15,800
2025-02-05	26.500	26.500	24.900	25.000	24.188	9,933
2025-02-04	26.750	26.750	25.750	25.750	24.913	4,403
2025-02-03	26.000	26.250	25.000	25.750	24.913	33,020
2025-01-31	26.250	27.750	25.750	26.000	25.155	36,490
2025-01-30	26.500	26.500	26.000	26.250	25.397	6,600
2025-01-29	26.250	27.000	25.750	26.000	25.155	5,022
2025-01-28	26.000	26.250	26.000	26.250	25.397	7,613
2025-01-27	25.750	26.000	25.750	26.000	25.155	1,400
2025-01-24	25.000	26.000	24.900	26.000	25.155	2,200
2025-01-23	25.000	25.000	25.000	25.000	24.188	5,909
2025-01-22	25.000	25.000	25.000	25.000	24.188	3,200
2025-01-21	24.800	25.000	24.700	24.900	24.091	11,509

← NewerPage 7 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.