Thonburi Healthcare Grp Pcl historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	47.750	48.250	47.750	48.000	41.563	358,605
2024-01-26	47.750	48.750	47.500	47.750	41.346	780,176
2024-01-25	47.000	48.000	46.750	47.750	41.346	662,137
2024-01-24	48.000	48.750	46.500	47.000	40.697	1,205,399
2024-01-23	50.000	50.000	48.000	49.000	42.428	1,165,882
2024-01-22	52.250	52.250	49.750	50.000	43.294	981,266
2024-01-19	52.500	52.500	51.500	52.250	45.243	222,357
2024-01-18	53.000	53.250	52.250	52.500	45.459	232,880
2024-01-17	53.500	54.000	52.500	53.000	45.892	486,631
2024-01-16	54.000	54.250	53.500	54.000	46.758	218,690
2024-01-15	53.500	54.750	53.500	54.000	46.758	1,163,782
2024-01-12	52.000	55.000	52.000	53.500	46.325	3,096,035
2024-01-11	52.250	52.500	51.500	51.750	44.810	663,922
2024-01-10	52.000	53.250	49.750	52.250	45.243	2,902,310
2024-01-09	53.000	53.250	51.750	52.000	45.026	687,981
2024-01-08	55.000	55.000	52.750	53.000	45.892	574,373
2024-01-05	55.000	55.250	54.750	55.000	47.624	188,716
2024-01-04	55.250	55.250	55.000	55.000	47.624	106,786
2024-01-03	55.750	56.250	54.500	55.000	47.624	613,034
2024-01-02	54.250	55.750	54.250	55.750	48.273	558,428
2023-12-28	54.750	55.500	54.250	54.250	46.974	1,013,484
2023-12-27	54.500	55.250	54.000	55.250	47.840	902,072
2023-12-26	54.000	54.500	53.500	54.000	46.758	369,878
2023-12-25	54.750	55.000	51.750	54.000	46.758	2,656,163
2023-12-22	56.000	57.000	54.500	55.250	47.840	951,997
2023-12-21	55.750	56.500	55.000	55.750	48.273	229,667
2023-12-20	56.250	56.500	54.750	55.500	48.057	350,095
2023-12-19	57.000	57.250	56.250	56.250	48.706	65,987
2023-12-18	55.750	57.000	55.000	56.250	48.706	1,844,372
2023-12-15	57.500	58.000	55.750	55.750	48.273	550,618
2023-12-14	56.250	58.750	54.500	57.250	49.572	431,847
2023-12-13	60.750	60.750	55.500	56.000	48.490	493,716
2023-12-12	62.000	62.000	60.000	60.000	51.953	551,278
2023-12-08	61.750	62.750	61.500	61.750	53.468	324,907
2023-12-07	62.500	62.500	61.500	61.750	53.468	207,561
2023-12-06	64.500	64.500	62.500	62.500	54.118	4,256,207
2023-12-04	62.750	65.000	62.500	64.500	55.850	683,597
2023-12-01	62.000	63.250	62.000	62.250	53.901	172,456
2023-11-30	62.250	63.500	61.500	61.500	53.252	396,411
2023-11-29	62.750	63.250	62.250	62.250	53.901	178,121
2023-11-28	62.750	64.000	62.500	62.750	54.334	442,179
2023-11-27	62.500	62.750	62.000	62.500	54.118	151,899
2023-11-24	61.750	62.750	61.750	61.750	53.468	103,085
2023-11-23	63.500	63.500	62.250	62.250	53.901	159,449
2023-11-22	63.500	63.500	62.750	63.250	54.767	73,070
2023-11-21	64.000	64.000	62.750	63.250	54.767	334,891
2023-11-20	62.750	64.250	62.750	63.250	54.767	695,775
2023-11-17	62.250	63.250	62.000	62.000	53.685	577,808
2023-11-16	61.750	62.000	61.750	62.000	53.685	103,391
2023-11-15	61.000	62.000	60.500	61.750	53.468	570,451
2023-11-14	61.500	61.500	61.000	61.250	53.036	418,950
2023-11-13	62.250	62.250	61.250	61.750	53.468	201,221
2023-11-10	63.000	63.000	62.000	62.500	54.118	257,652
2023-11-09	63.250	64.750	62.500	62.750	54.334	865,280
2023-11-08	61.500	64.750	61.250	63.250	54.767	2,274,055
2023-11-07	61.000	61.500	60.750	61.500	53.252	742,386
2023-11-06	61.500	61.500	60.750	61.000	52.819	592,366
2023-11-03	61.750	62.000	61.000	61.500	53.252	361,686
2023-11-02	61.750	62.250	61.500	61.500	53.252	441,932
2023-11-01	62.000	62.500	61.500	61.500	53.252	616,717

← NewerPage 12 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.