Mahachai Hospital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	32.000	32.250	31.000	31.250	30.235	4,802
2024-10-21	31.750	32.000	31.500	31.750	30.719	6,010
2024-10-18	32.500	32.500	31.750	31.750	30.719	1,417
2024-10-17	31.500	32.250	31.500	32.000	30.960	9,374
2024-10-16	30.750	31.750	30.750	31.500	30.477	14,175
2024-10-15	31.250	31.500	30.750	31.000	29.993	6,731
2024-10-11	31.000	31.750	30.750	31.000	29.993	5,334
2024-10-10	30.750	31.250	30.500	30.750	29.751	26,111
2024-10-09	31.250	31.500	30.750	30.750	29.751	33,546
2024-10-08	31.250	31.500	30.750	31.250	30.235	7,019
2024-10-07	31.250	31.500	31.000	31.000	29.993	10,501
2024-10-04	31.500	31.500	30.250	31.000	29.993	59,501
2024-10-03	31.500	31.500	31.250	31.500	30.477	17,706
2024-10-02	32.000	32.000	31.500	31.500	30.477	21,607
2024-10-01	31.750	32.000	31.500	32.000	30.960	18,335
2024-09-30	32.500	32.500	31.750	31.750	30.719	49,642
2024-09-27	32.500	32.500	32.000	32.000	30.960	34,435
2024-09-26	32.500	32.750	32.000	32.750	31.686	51,801
2024-09-25	32.750	32.750	32.250	32.500	31.444	28,541
2024-09-24	32.750	33.250	32.500	32.500	31.444	32,011
2024-09-23	34.000	34.000	32.250	32.750	31.686	84,325
2024-09-20	33.500	33.750	33.250	33.750	32.654	27,342
2024-09-19	33.000	33.500	33.000	33.500	32.412	9,904
2024-09-18	32.750	33.500	32.750	32.750	31.686	23,406
2024-09-17	33.500	33.500	32.750	32.750	31.686	53,853
2024-09-16	33.250	33.500	33.000	33.250	32.170	24,423
2024-09-13	33.500	33.750	33.000	33.000	31.928	79,220
2024-09-12	33.250	34.000	33.250	33.250	32.170	43,871
2024-09-11	33.250	34.000	33.250	33.250	32.170	72,801
2024-09-10	32.750	33.500	32.750	33.000	31.928	69,602
2024-09-09	33.250	33.500	32.500	32.500	31.444	86,634
2024-09-06	31.500	34.250	31.500	32.750	31.686	144,384
2024-09-05	31.000	31.500	30.500	31.250	30.235	72,703
2024-09-04	30.500	30.500	30.250	30.250	29.267	29,200
2024-09-03	30.750	30.750	30.250	30.500	29.509	35,603
2024-09-02	31.000	31.000	30.000	30.750	29.751	76,600
2024-08-30	31.000	31.000	30.250	30.250	29.267	83,409
2024-08-29	31.250	31.250	30.250	30.250	29.267	51,641
2024-08-28	31.500	31.750	30.750	31.000	29.993	66,611
2024-08-27	31.000	32.000	31.000	31.250	30.235	130,511
2024-08-26	30.250	31.250	30.250	30.750	29.751	43,751
2024-08-23	30.750	31.500	30.000	30.250	29.267	141,350
2024-08-22	31.250	31.750	30.750	30.750	29.751	75,102
2024-08-21	30.750	31.500	30.250	30.750	29.751	71,500
2024-08-20	31.500	31.750	30.000	30.750	29.751	100,937
2024-08-19	32.000	32.000	31.000	31.500	30.477	103,621
2024-08-16	32.000	32.500	32.000	32.000	30.960	32,510
2024-08-15	32.250	32.250	31.250	31.500	30.477	81,023
2024-08-14	35.500	35.500	31.250	32.250	31.202	361,750
2024-08-13	37.000	37.000	36.000	36.500	35.314	37,900
2024-08-09	37.500	37.500	36.500	37.000	35.798	34,814
2024-08-08	38.000	38.000	37.500	37.500	36.282	44,822
2024-08-07	38.250	38.500	37.500	38.000	36.766	67,320
2024-08-06	37.750	38.500	37.750	38.000	36.766	100,623
2024-08-05	38.500	38.750	37.000	37.750	36.524	125,031
2024-08-02	37.750	39.250	37.750	39.000	37.733	49,243
2024-08-01	38.000	39.250	37.000	38.500	37.249	34,607
2024-07-31	41.250	42.000	36.500	37.750	36.524	368,064
2024-07-30	45.250	45.250	41.750	41.750	40.394	83,807
2024-07-26	45.750	46.500	44.750	45.250	43.780	45,737

← NewerPage 9 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.