Thonburi Healthcare Grp Pcl historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	58.750	58.750	56.500	57.500	49.142	6,523,257
2022-05-10	56.750	59.000	56.500	59.000	50.424	9,532,123
2022-05-09	57.250	57.250	55.750	57.000	48.715	5,015,564
2022-05-06	53.500	58.250	53.500	58.000	49.570	16,201,405
2022-05-05	61.250	61.500	55.500	55.500	47.433	10,270,681
2022-05-03	61.500	62.500	58.000	61.000	52.134	11,654,944
2022-04-29	62.500	64.000	60.500	61.500	52.561	13,278,198
2022-04-28	77.500	77.750	63.750	64.250	54.911	15,724,546
2022-04-27	79.750	80.500	76.000	77.000	65.808	10,765,751
2022-04-26	88.500	91.500	80.000	80.000	68.372	18,017,898
2022-04-25	99.000	99.250	86.000	88.500	75.637	19,216,790
2022-04-22	98.750	99.250	98.000	99.000	84.610	5,509,959
2022-04-21	96.250	99.500	96.250	98.750	84.397	9,920,175
2022-04-20	96.000	96.750	91.500	96.250	82.260	7,587,365
2022-04-19	96.500	96.750	95.750	96.250	82.260	4,820,413
2022-04-18	95.750	96.500	95.000	96.500	82.474	4,517,571
2022-04-12	95.500	96.250	95.000	95.500	81.619	4,703,166
2022-04-11	94.750	96.250	93.500	95.500	81.619	12,236,347
2022-04-08	90.750	95.000	90.250	94.750	80.978	13,058,991
2022-04-07	87.250	90.500	86.750	90.500	77.346	8,993,661
2022-04-05	87.500	87.750	87.000	87.250	74.568	2,195,440
2022-04-04	87.000	87.750	85.750	87.250	74.568	4,749,031
2022-04-01	84.500	87.000	84.250	87.000	74.355	7,367,709
2022-03-31	80.500	84.000	80.000	83.250	71.150	5,560,433
2022-03-30	78.250	82.000	78.250	81.500	69.654	5,124,830
2022-03-29	76.500	78.750	74.000	78.250	66.876	7,494,062
2022-03-28	76.250	81.000	76.000	76.500	65.381	10,425,250
2022-03-25	75.500	77.000	75.000	76.250	65.167	4,793,884
2022-03-24	75.500	76.750	74.500	75.500	64.526	5,265,256
2022-03-23	73.500	76.000	73.500	75.500	64.526	5,114,321
2022-03-22	70.750	74.250	70.500	74.000	63.244	7,633,117
2022-03-21	77.000	78.250	65.000	71.250	60.467	15,681,042
2022-03-18	67.500	76.500	67.000	76.500	64.922	11,869,204
2022-03-17	67.000	68.250	66.000	67.500	57.284	4,219,562
2022-03-16	61.500	68.000	61.500	66.750	56.648	8,680,139
2022-03-15	60.000	61.750	59.500	61.500	52.192	3,942,237
2022-03-14	60.000	62.000	59.750	60.000	50.919	3,361,733
2022-03-11	61.500	61.500	59.500	60.000	50.919	4,826,259
2022-03-10	58.750	62.000	58.250	61.500	52.192	5,808,643
2022-03-09	59.000	62.750	52.000	58.750	49.858	12,269,622
2022-03-08	52.000	58.000	52.000	58.000	49.222	8,032,636
2022-03-07	52.000	52.250	50.000	52.250	44.342	1,846,396
2022-03-04	52.500	52.500	51.500	52.250	44.342	1,633,709
2022-03-03	51.500	52.500	51.000	52.500	44.554	2,091,570
2022-03-02	50.000	51.500	49.750	51.500	43.706	2,274,017
2022-03-01	50.000	50.000	49.750	50.000	42.433	1,327,943
2022-02-28	50.000	50.000	49.250	49.750	42.221	2,336,295
2022-02-25	50.000	50.250	49.750	50.000	42.433	1,766,357
2022-02-24	49.500	50.500	48.250	49.750	42.221	4,258,457
2022-02-23	47.000	49.750	47.000	49.750	42.221	3,858,939
2022-02-22	44.000	47.000	43.750	47.000	39.887	3,584,649
2022-02-21	42.500	44.000	42.500	44.000	37.341	1,382,127
2022-02-18	42.000	42.500	42.000	42.500	36.068	1,237,113
2022-02-17	41.750	42.250	41.750	42.000	35.643	844,002
2022-02-15	42.000	42.500	41.750	42.000	35.643	1,565,811
2022-02-14	42.000	42.250	41.500	42.000	35.643	1,217,104
2022-02-11	41.250	42.250	41.250	42.250	35.856	1,579,975
2022-02-10	42.000	42.000	41.500	42.000	35.304	1,304,449
2022-02-09	42.000	42.000	41.750	42.000	35.304	1,251,277
2022-02-08	41.750	42.000	41.500	42.000	35.304	1,108,062

← NewerPage 19 of 21 · 1,218 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.