Thonburi Healthcare Grp Pcl historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	8.750	9.000	8.650	8.750	8.750	2,627,141
2026-04-21	8.750	8.850	8.700	8.750	8.750	573,105
2026-04-20	8.750	8.850	8.650	8.700	8.700	475,117
2026-04-17	8.800	8.800	8.650	8.750	8.750	385,120
2026-04-16	8.750	8.950	8.700	8.750	8.750	608,068
2026-04-10	8.900	8.900	8.700	8.750	8.750	386,124
2026-04-09	9.000	9.000	8.750	8.800	8.800	627,491
2026-04-08	8.850	9.050	8.850	9.000	9.000	946,470
2026-04-07	8.900	8.900	8.750	8.800	8.800	623,162
2026-04-03	8.950	9.050	8.850	8.900	8.900	1,179,604
2026-04-02	9.000	9.100	8.900	8.950	8.950	835,030
2026-04-01	9.100	9.150	8.950	9.050	9.050	1,427,485
2026-03-31	8.300	9.350	8.300	9.100	9.100	7,359,748
2026-03-30	8.200	8.600	8.200	8.300	8.300	1,594,203
2026-03-27	8.100	8.350	8.100	8.250	8.250	474,004
2026-03-26	8.200	8.250	8.100	8.150	8.150	450,400
2026-03-25	8.200	8.300	8.150	8.200	8.200	730,894
2026-03-24	8.250	8.300	8.100	8.150	8.150	1,001,663
2026-03-23	8.150	8.250	8.100	8.250	8.250	1,152,065
2026-03-20	8.350	8.400	8.200	8.300	8.300	533,968
2026-03-19	8.350	8.400	8.200	8.200	8.200	1,086,025
2026-03-18	8.400	8.500	8.350	8.450	8.450	543,907
2026-03-17	8.300	8.450	8.300	8.450	8.450	582,521
2026-03-16	8.300	8.400	8.250	8.250	8.250	175,909
2026-03-13	8.400	8.450	8.300	8.300	8.300	630,801
2026-03-12	8.350	8.550	8.300	8.400	8.400	348,275
2026-03-11	8.400	8.600	8.400	8.450	8.310	871,727
2026-03-10	8.350	8.450	8.250	8.400	8.261	1,613,803
2026-03-09	8.150	8.350	8.050	8.300	8.163	1,822,510
2026-03-06	8.400	8.450	8.300	8.400	8.261	877,831
2026-03-05	8.500	8.500	8.250	8.400	8.261	1,384,407
2026-03-04	8.500	8.600	8.050	8.300	8.163	6,862,786
2026-03-02	9.000	9.150	8.750	8.800	8.654	5,003,681
2026-02-27	9.600	9.650	9.250	9.300	9.146	6,121,445
2026-02-26	8.950	9.900	8.900	9.600	9.441	15,709,860
2026-02-25	9.100	9.250	8.900	8.950	8.802	4,329,742
2026-02-24	9.300	9.350	9.000	9.150	8.998	3,621,761
2026-02-23	9.200	9.350	9.050	9.250	9.097	1,990,599
2026-02-20	9.450	9.450	9.150	9.200	9.048	2,008,836
2026-02-19	9.350	9.550	9.300	9.350	9.195	2,851,557
2026-02-18	9.400	9.550	9.200	9.300	9.146	7,160,336
2026-02-17	9.100	9.350	8.950	9.300	9.146	4,236,550
2026-02-16	9.000	9.200	9.000	9.200	9.048	1,103,970
2026-02-13	9.000	9.200	8.900	9.050	8.900	2,102,477
2026-02-12	8.900	9.200	8.900	9.150	8.998	3,013,108
2026-02-11	9.050	9.100	8.900	8.950	8.802	1,085,866
2026-02-10	8.750	9.100	8.750	9.000	8.851	3,980,991
2026-02-09	8.800	8.850	8.600	8.750	8.605	2,032,871
2026-02-06	8.450	8.850	8.450	8.700	8.556	2,230,933
2026-02-05	8.500	8.650	8.400	8.500	8.359	1,684,940
2026-02-04	8.600	8.600	8.300	8.400	8.261	2,638,926
2026-02-03	8.550	8.650	8.500	8.550	8.408	1,467,913
2026-02-02	8.600	8.600	8.450	8.450	8.310	2,179,301
2026-01-30	8.700	8.800	8.600	8.600	8.458	1,626,250
2026-01-29	9.000	9.000	8.700	8.700	8.556	1,353,364
2026-01-28	9.050	9.050	8.900	8.900	8.753	1,114,512
2026-01-27	9.000	9.150	9.000	9.000	8.851	724,817
2026-01-26	9.150	9.350	8.900	9.050	8.900	2,232,020
2026-01-23	9.150	9.250	9.050	9.100	8.949	562,214
2026-01-22	9.300	9.350	9.050	9.100	8.949	2,385,948

← NewerPage 3 of 21 · 1,216 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.