Thonburi Healthcare Grp Pcl historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	69.250	70.000	69.250	70.000	60.089	4,333,339
2023-02-01	69.000	69.500	67.500	69.250	59.445	3,854,307
2023-01-31	69.250	69.750	68.500	69.000	59.230	2,633,026
2023-01-30	69.500	70.250	69.500	69.500	59.660	1,820,918
2023-01-27	68.750	69.750	68.750	69.500	59.660	3,634,330
2023-01-26	68.500	69.000	68.500	68.750	59.016	3,236,236
2023-01-25	68.500	68.750	68.250	68.500	58.801	1,089,855
2023-01-24	68.250	68.500	68.250	68.500	58.801	756,493
2023-01-23	68.250	68.750	68.000	68.250	58.587	1,640,483
2023-01-20	68.000	68.500	67.750	68.250	58.587	737,105
2023-01-19	68.000	68.500	68.000	68.250	58.587	871,547
2023-01-18	68.250	68.500	68.000	68.250	58.587	991,389
2023-01-17	67.750	68.500	67.500	68.250	58.587	4,203,630
2023-01-16	68.000	68.000	67.750	67.750	58.157	528,865
2023-01-13	68.000	68.750	68.000	68.500	58.544	1,647,021
2023-01-12	67.500	68.250	67.500	68.250	58.330	1,298,904
2023-01-11	68.000	68.000	67.250	67.750	57.903	870,352
2023-01-10	68.500	68.750	67.750	68.000	58.116	1,422,437
2023-01-09	68.250	68.500	68.000	68.500	58.544	2,010,353
2023-01-06	67.750	68.250	67.750	68.250	58.330	3,116,216
2023-01-05	67.250	68.000	67.000	67.500	57.689	2,822,863
2023-01-04	67.500	67.500	67.000	67.500	57.689	675,575
2023-01-03	68.250	68.750	67.500	67.500	57.689	1,467,994
2022-12-30	67.500	68.500	67.500	68.500	58.544	3,451,016
2022-12-29	66.750	67.500	66.750	67.500	57.689	2,414,628
2022-12-28	66.000	66.750	66.000	66.750	57.048	1,374,741
2022-12-27	65.000	66.000	65.000	66.000	56.407	1,683,532
2022-12-26	65.000	66.000	65.000	65.250	55.766	1,317,831
2022-12-23	65.000	65.750	65.000	65.250	55.766	1,633,947
2022-12-22	65.000	65.500	64.750	65.000	55.552	1,288,312
2022-12-21	64.000	65.500	64.000	65.000	55.552	6,516,245
2022-12-20	64.500	64.750	63.750	64.000	54.698	2,651,167
2022-12-19	64.500	65.250	64.250	64.500	55.125	4,759,121
2022-12-16	66.000	67.000	64.750	64.750	55.339	3,501,285
2022-12-15	66.000	66.500	65.500	66.250	56.621	4,078,242
2022-12-14	65.750	66.750	65.500	66.000	56.407	1,780,749
2022-12-13	66.500	67.500	65.500	65.750	56.193	3,662,816
2022-12-09	66.750	67.500	66.500	67.000	57.262	3,665,849
2022-12-08	65.750	68.750	65.750	67.000	57.262	15,018,104
2022-12-07	64.000	66.000	64.000	66.000	56.407	9,676,414
2022-12-06	64.500	65.000	63.500	64.000	54.698	2,348,068
2022-12-02	64.500	65.000	63.250	64.500	55.125	8,198,898
2022-12-01	64.000	65.750	62.750	64.500	55.125	16,646,833
2022-11-30	70.000	70.250	63.500	63.500	54.270	16,792,892
2022-11-29	69.750	70.750	69.000	69.750	59.612	7,873,357
2022-11-28	69.500	70.000	69.250	70.000	59.826	1,835,205
2022-11-25	70.500	71.000	69.500	69.500	59.398	3,549,398
2022-11-24	70.500	72.750	70.250	70.250	60.039	12,252,569
2022-11-23	70.000	71.000	69.750	70.500	60.253	6,289,354
2022-11-22	70.000	71.000	69.750	70.250	60.039	6,079,128
2022-11-21	70.250	71.000	70.000	70.250	60.039	3,601,751
2022-11-18	70.000	71.000	69.750	70.250	60.039	5,697,812
2022-11-17	74.750	75.250	70.000	70.000	59.826	12,541,708
2022-11-16	74.750	75.500	74.500	75.000	64.099	10,364,215
2022-11-15	75.000	75.750	74.000	75.000	64.099	9,775,471
2022-11-14	74.250	76.000	74.250	75.000	64.099	7,148,392
2022-11-11	74.500	76.500	74.250	75.000	64.099	15,318,788
2022-11-10	75.250	76.750	72.000	74.500	63.672	22,069,468
2022-11-09	73.750	78.000	73.000	75.750	64.740	16,529,349
2022-11-08	70.500	74.000	70.500	74.000	63.244	15,866,963

← NewerPage 16 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.