Thonburi Healthcare Grp Pcl historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	40.500	40.500	39.250	39.750	34.775	375,700
2024-04-26	40.500	41.000	40.000	40.250	35.212	147,296
2024-04-25	40.250	41.000	40.250	40.500	35.431	178,776
2024-04-24	41.250	42.250	40.250	40.250	35.212	625,715
2024-04-23	40.000	41.500	40.000	40.750	35.649	521,726
2024-04-22	39.500	40.500	39.250	40.250	35.212	453,069
2024-04-19	39.500	39.500	38.500	39.000	34.119	492,550
2024-04-18	40.250	40.250	39.000	39.750	34.775	572,022
2024-04-17	40.750	41.000	39.500	40.000	34.993	886,661
2024-04-11	41.000	41.250	40.750	41.000	35.868	113,126
2024-04-10	41.250	41.500	40.750	41.500	36.306	276,601
2024-04-09	41.000	41.750	40.500	41.250	36.087	280,412
2024-04-05	40.750	41.250	40.500	40.750	35.649	120,621
2024-04-04	41.250	41.250	40.250	41.000	35.868	196,227
2024-04-03	41.250	41.500	41.000	41.250	36.087	129,172
2024-04-02	41.750	42.250	40.750	41.250	36.087	195,821
2024-04-01	40.500	41.500	40.250	41.250	36.087	196,361
2024-03-29	40.500	40.500	39.750	40.500	35.431	221,352
2024-03-28	41.250	41.250	40.500	40.500	35.431	189,983
2024-03-27	41.000	41.500	41.000	41.250	36.087	91,518
2024-03-26	41.000	41.250	40.750	41.000	35.868	347,318
2024-03-25	42.000	42.000	40.500	41.000	35.868	353,685
2024-03-22	42.000	42.250	41.750	42.000	36.743	156,819
2024-03-21	41.250	43.750	40.500	42.000	36.743	724,163
2024-03-20	41.250	42.000	41.250	41.250	36.087	266,505
2024-03-19	43.000	43.500	41.250	41.250	36.087	1,016,438
2024-03-18	42.750	43.000	42.000	43.000	37.618	396,624
2024-03-15	43.500	44.500	43.250	44.000	38.099	891,166
2024-03-14	43.000	43.750	43.000	43.250	37.450	213,475
2024-03-13	43.500	44.500	42.750	42.750	37.017	460,959
2024-03-12	44.000	44.250	43.000	43.250	37.450	235,856
2024-03-11	43.750	44.250	43.500	44.000	38.099	131,865
2024-03-08	44.250	45.250	43.000	43.750	37.883	661,695
2024-03-07	45.000	45.000	43.000	43.250	37.450	214,572
2024-03-06	42.000	45.750	42.000	45.000	38.965	547,159
2024-03-05	43.000	43.750	42.000	42.000	36.367	386,059
2024-03-04	45.750	46.750	43.750	43.750	37.883	707,072
2024-03-01	43.250	45.500	43.250	45.250	39.181	564,894
2024-02-29	43.500	43.750	41.500	43.500	37.666	1,252,627
2024-02-28	44.250	44.500	43.000	43.500	37.666	700,395
2024-02-27	45.000	45.000	44.000	44.250	38.315	498,817
2024-02-23	46.000	46.000	44.750	45.000	38.965	882,937
2024-02-22	46.250	46.500	46.000	46.250	40.047	291,152
2024-02-21	46.250	46.750	45.000	46.250	40.047	769,714
2024-02-20	46.500	47.000	46.250	46.250	40.047	181,341
2024-02-19	46.500	46.750	46.500	46.500	40.264	88,357
2024-02-16	47.000	47.250	46.500	46.750	40.480	326,901
2024-02-15	47.500	47.500	46.750	47.000	40.697	355,013
2024-02-14	47.500	47.750	47.250	47.250	40.913	172,673
2024-02-13	47.500	48.000	47.250	47.250	40.913	143,919
2024-02-12	47.250	48.250	47.250	47.500	41.130	469,529
2024-02-09	48.000	48.500	47.500	47.500	41.130	291,167
2024-02-08	48.250	49.000	48.000	48.250	41.779	639,253
2024-02-07	48.250	49.250	48.000	48.250	41.779	791,819
2024-02-06	48.250	49.250	48.250	48.250	41.779	894,919
2024-02-05	47.750	48.500	47.750	48.250	41.779	248,616
2024-02-02	46.750	48.750	46.750	48.000	41.563	1,279,426
2024-02-01	47.250	47.250	46.250	46.750	40.480	776,722
2024-01-31	47.500	47.500	46.500	47.250	40.913	394,409
2024-01-30	48.000	48.000	47.500	47.500	41.130	371,484

← NewerPage 11 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-12	0.1400 THB
2024-03-18	0.4500 THB
2023-03-17	0.6000 THB
2023-01-16	0.3000 THB
2022-03-22	0.5000 THB
2022-02-11	0.4000 THB
2021-03-12	0.3000 THB
2020-03-12	0.3000 THB
2019-08-27	0.1000 THB
2019-05-03	0.3500 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.