Mahachai Hospital Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 24.800 | 25.000 | 24.700 | 24.900 | 24.091 | 11,509 |
| 2025-01-20 | 25.250 | 25.250 | 24.600 | 24.800 | 23.994 | 3,600 |
| 2025-01-17 | 24.700 | 25.000 | 24.600 | 25.000 | 24.188 | 1,800 |
| 2025-01-16 | 24.800 | 24.800 | 24.600 | 24.600 | 23.801 | 5,000 |
| 2025-01-15 | 24.800 | 24.900 | 24.800 | 24.800 | 23.994 | 5,949 |
| 2025-01-14 | 25.000 | 25.250 | 24.800 | 24.800 | 23.994 | 32,120 |
| 2025-01-13 | 24.900 | 24.900 | 24.700 | 24.900 | 24.091 | 11,400 |
| 2025-01-10 | 25.000 | 25.000 | 24.800 | 24.900 | 24.091 | 22,300 |
| 2025-01-09 | 25.500 | 25.750 | 25.000 | 25.000 | 24.188 | 48,600 |
| 2025-01-08 | 25.750 | 26.000 | 25.500 | 25.500 | 24.672 | 7,200 |
| 2025-01-07 | 25.750 | 26.250 | 25.750 | 25.750 | 24.913 | 4,201 |
| 2025-01-06 | 25.750 | 26.000 | 25.500 | 25.750 | 24.913 | 5,713 |
| 2025-01-03 | 26.250 | 26.250 | 25.750 | 25.750 | 24.913 | 6,120 |
| 2025-01-02 | 26.000 | 26.250 | 25.750 | 26.250 | 25.397 | 6,787 |
| 2024-12-30 | 26.750 | 26.750 | 25.750 | 25.750 | 24.913 | 39,900 |
| 2024-12-27 | 26.750 | 27.000 | 26.500 | 26.750 | 25.881 | 3,401 |
| 2024-12-26 | 27.000 | 27.000 | 26.500 | 26.500 | 25.639 | 12,811 |
| 2024-12-25 | 27.000 | 27.500 | 26.750 | 26.750 | 25.881 | 23,800 |
| 2024-12-24 | 27.250 | 27.750 | 26.750 | 27.000 | 26.123 | 19,348 |
| 2024-12-23 | 27.500 | 28.000 | 27.500 | 27.500 | 26.607 | 3,600 |
| 2024-12-20 | 27.750 | 27.750 | 27.500 | 27.750 | 26.849 | 2,701 |
| 2024-12-19 | 27.750 | 28.000 | 27.500 | 27.750 | 26.849 | 9,203 |
| 2024-12-18 | 27.250 | 27.750 | 27.250 | 27.750 | 26.849 | 18,511 |
| 2024-12-17 | 27.750 | 28.000 | 27.000 | 27.500 | 26.607 | 38,110 |
| 2024-12-16 | 28.500 | 28.750 | 27.750 | 27.750 | 26.849 | 53,507 |
| 2024-12-13 | 28.500 | 28.750 | 28.500 | 28.750 | 27.816 | 7,305 |
| 2024-12-12 | 29.000 | 29.000 | 28.500 | 28.500 | 27.574 | 3,400 |
| 2024-12-11 | 28.750 | 29.500 | 28.750 | 29.000 | 28.058 | 8,300 |
| 2024-12-09 | 29.250 | 30.000 | 28.500 | 29.500 | 28.542 | 12,011 |
| 2024-12-06 | 29.250 | 29.250 | 29.250 | 29.250 | 28.300 | 2,211 |
| 2024-12-04 | 29.250 | 29.750 | 29.000 | 29.500 | 28.542 | 1,272 |
| 2024-12-03 | 28.500 | 29.250 | 28.500 | 29.250 | 28.300 | 15,846 |
| 2024-12-02 | 28.750 | 28.750 | 28.250 | 28.500 | 27.574 | 13,100 |
| 2024-11-29 | 28.750 | 28.750 | 28.500 | 28.750 | 27.816 | 2,503 |
| 2024-11-28 | 28.750 | 29.000 | 28.500 | 28.500 | 27.574 | 10,511 |
| 2024-11-27 | 28.500 | 28.750 | 28.250 | 28.750 | 27.816 | 19,309 |
| 2024-11-26 | 28.750 | 29.000 | 28.500 | 28.500 | 27.574 | 14,800 |
| 2024-11-25 | 28.750 | 28.750 | 28.500 | 28.750 | 27.816 | 4,403 |
| 2024-11-22 | 28.750 | 28.750 | 28.500 | 28.500 | 27.574 | 16,300 |
| 2024-11-21 | 29.000 | 29.250 | 28.750 | 29.000 | 28.058 | 24,103 |
| 2024-11-20 | 29.750 | 29.750 | 28.750 | 29.000 | 28.058 | 22,700 |
| 2024-11-19 | 29.250 | 31.000 | 29.000 | 29.250 | 28.300 | 10,251 |
| 2024-11-18 | 28.750 | 29.000 | 28.500 | 29.000 | 28.058 | 15,600 |
| 2024-11-15 | 28.750 | 29.250 | 28.750 | 29.000 | 28.058 | 20,303 |
| 2024-11-14 | 29.000 | 29.500 | 28.500 | 28.750 | 27.816 | 45,901 |
| 2024-11-13 | 28.500 | 29.000 | 28.250 | 28.750 | 27.816 | 61,330 |
| 2024-11-12 | 29.250 | 29.500 | 28.500 | 28.750 | 27.816 | 84,433 |
| 2024-11-11 | 29.250 | 29.250 | 28.750 | 29.000 | 28.058 | 26,568 |
| 2024-11-08 | 29.500 | 29.500 | 28.500 | 29.250 | 28.300 | 103,115 |
| 2024-11-07 | 31.500 | 31.500 | 29.500 | 29.500 | 28.542 | 133,478 |
| 2024-11-06 | 32.000 | 32.000 | 31.000 | 31.500 | 30.477 | 25,031 |
| 2024-11-05 | 31.500 | 32.000 | 31.500 | 31.500 | 30.477 | 10,601 |
| 2024-11-04 | 31.250 | 31.500 | 31.250 | 31.500 | 30.477 | 2,525 |
| 2024-11-01 | 32.000 | 32.000 | 31.000 | 31.000 | 29.993 | 25,906 |
| 2024-10-31 | 32.250 | 32.750 | 31.750 | 32.000 | 30.960 | 52,294 |
| 2024-10-30 | 32.000 | 32.250 | 32.000 | 32.000 | 30.960 | 10,145 |
| 2024-10-29 | 32.500 | 32.500 | 32.000 | 32.250 | 31.202 | 9,419 |
| 2024-10-28 | 32.000 | 33.000 | 32.000 | 32.750 | 31.686 | 10,514 |
| 2024-10-25 | 31.500 | 31.750 | 31.500 | 31.500 | 30.477 | 3,436 |
| 2024-10-24 | 32.000 | 32.000 | 31.250 | 31.250 | 30.235 | 7,608 |
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.