Thonburi Healthcare Grp Pcl historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	68.000	70.750	67.750	70.750	60.467	13,767,782
2022-11-04	68.000	68.500	67.500	68.250	58.330	3,750,319
2022-11-03	67.750	68.000	67.500	68.000	58.116	1,688,622
2022-11-02	67.000	68.000	66.500	67.750	57.903	5,328,438
2022-11-01	67.500	67.500	66.750	67.000	57.262	1,238,462
2022-10-31	67.500	68.000	67.250	67.500	57.689	4,502,526
2022-10-28	66.750	67.500	66.750	67.500	57.689	2,224,224
2022-10-27	67.250	67.500	66.750	67.250	57.475	2,695,444
2022-10-26	66.750	67.750	66.750	67.250	57.475	3,118,024
2022-10-25	67.500	67.500	66.500	66.750	57.048	4,229,466
2022-10-21	67.000	68.250	66.250	67.750	57.903	5,715,539
2022-10-20	67.000	67.250	66.000	66.750	57.048	3,137,808
2022-10-19	68.250	68.250	66.750	67.000	57.262	8,345,347
2022-10-18	68.250	69.750	68.000	68.500	58.544	5,684,171
2022-10-17	68.750	68.750	67.500	68.250	58.330	1,970,935
2022-10-12	68.500	69.500	68.250	68.750	58.757	3,981,700
2022-10-11	66.750	69.250	66.500	68.750	58.757	14,023,535
2022-10-10	67.250	67.500	66.750	67.000	57.262	2,605,862
2022-10-07	66.000	67.500	66.000	67.500	57.689	8,104,977
2022-10-06	66.000	66.500	65.750	66.250	56.621	3,755,655
2022-10-05	64.750	66.250	64.250	66.000	56.407	9,454,545
2022-10-04	64.250	65.000	64.250	64.750	55.339	2,909,062
2022-10-03	64.500	64.750	64.000	64.250	54.911	1,676,876
2022-09-30	64.500	65.000	64.000	64.750	55.339	3,587,226
2022-09-29	64.750	65.000	64.250	64.750	55.339	1,640,227
2022-09-28	64.250	64.750	63.750	64.750	55.339	2,929,614
2022-09-27	64.500	64.750	63.750	64.500	55.125	2,244,273
2022-09-26	65.000	66.000	64.500	64.500	55.125	4,010,445
2022-09-23	65.000	66.750	64.750	66.000	56.407	6,753,527
2022-09-22	64.250	65.250	64.000	65.250	55.766	4,038,868
2022-09-21	63.750	64.500	63.750	64.500	55.125	5,627,334
2022-09-20	63.250	64.750	61.750	64.000	54.698	12,301,828
2022-09-19	65.000	65.500	62.250	63.250	54.057	4,429,514
2022-09-16	66.750	67.250	64.500	64.500	55.125	6,733,473
2022-09-15	66.750	67.500	66.250	67.000	57.262	4,691,308
2022-09-14	66.500	67.250	66.250	66.750	57.048	4,242,674
2022-09-13	66.750	67.500	66.250	67.000	57.262	5,636,407
2022-09-12	66.750	67.000	66.500	66.750	57.048	1,052,767
2022-09-09	67.000	67.250	66.250	66.500	56.834	3,913,786
2022-09-08	66.750	67.250	66.500	67.000	57.262	3,077,836
2022-09-07	65.500	67.500	65.500	67.000	57.262	4,908,681
2022-09-06	67.000	67.000	65.250	66.500	56.834	4,912,165
2022-09-05	67.500	67.500	66.750	67.250	57.475	2,918,880
2022-09-02	67.500	67.750	67.000	67.750	57.903	3,502,995
2022-09-01	68.000	68.250	67.250	67.750	57.903	2,515,276
2022-08-31	68.250	68.500	67.750	68.250	58.330	2,993,730
2022-08-30	67.500	68.500	67.250	68.500	58.544	9,459,335
2022-08-29	67.000	67.750	66.000	67.750	57.903	4,447,646
2022-08-26	67.750	67.750	67.000	67.750	57.903	4,693,470
2022-08-25	67.000	68.500	66.500	67.750	57.903	6,501,868
2022-08-24	67.500	67.500	66.500	67.000	57.262	4,815,205
2022-08-23	67.250	69.000	67.250	67.500	57.689	13,005,134
2022-08-22	67.500	67.750	67.000	67.750	57.903	5,860,949
2022-08-19	67.250	67.750	66.750	67.750	57.903	5,397,777
2022-08-18	67.250	68.250	67.000	67.750	57.903	12,239,990
2022-08-17	67.250	67.750	66.500	67.750	57.903	8,192,485
2022-08-16	66.500	67.750	66.500	67.250	57.475	8,631,680
2022-08-15	66.500	67.500	66.250	66.750	57.048	8,006,144
2022-08-11	64.750	67.000	64.750	67.000	57.262	13,906,883
2022-08-10	65.500	65.500	64.250	64.500	55.125	5,475,026

← NewerPage 17 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.