Thonburi Healthcare Grp Pcl historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	9.150	9.350	9.150	9.350	9.195	2,917,339
2026-01-20	9.350	9.350	9.100	9.150	8.998	2,698,994
2026-01-19	8.800	9.350	8.750	9.300	9.146	6,172,043
2026-01-16	8.500	8.850	8.450	8.850	8.703	2,441,147
2026-01-15	8.250	8.550	8.250	8.500	8.359	1,395,575
2026-01-14	8.150	8.400	8.150	8.250	8.113	2,196,119
2026-01-13	8.650	8.700	8.050	8.100	7.966	7,815,336
2026-01-12	8.900	8.950	8.500	8.650	8.507	6,241,048
2026-01-09	9.050	9.150	8.950	8.950	8.802	2,757,928
2026-01-08	9.000	9.250	8.950	9.100	8.949	6,141,125
2026-01-07	8.850	9.150	8.750	9.050	8.900	7,492,944
2026-01-06	8.700	8.900	8.600	8.850	8.703	5,165,602
2026-01-05	8.500	8.800	8.500	8.700	8.556	2,904,058
2025-12-30	8.550	8.650	8.500	8.550	8.408	1,157,442
2025-12-29	8.450	8.800	8.400	8.550	8.408	2,411,353
2025-12-26	8.600	8.650	8.350	8.400	8.261	1,677,270
2025-12-25	8.750	8.800	8.550	8.550	8.408	1,309,000
2025-12-24	8.650	8.750	8.600	8.750	8.605	1,465,160
2025-12-23	8.550	8.650	8.550	8.650	8.507	718,101
2025-12-22	8.700	8.850	8.500	8.600	8.458	7,359,821
2025-12-19	8.100	8.650	8.100	8.650	8.507	10,459,180
2025-12-18	8.300	8.350	8.050	8.100	7.966	2,010,066
2025-12-17	8.250	8.400	8.200	8.250	8.113	1,150,501
2025-12-16	8.450	8.500	8.250	8.250	8.113	1,799,199
2025-12-15	8.400	8.550	8.400	8.500	8.359	880,100
2025-12-12	8.250	8.450	8.200	8.350	8.212	1,386,010
2025-12-11	8.600	8.600	8.200	8.300	8.163	2,569,873
2025-12-09	8.450	8.600	8.400	8.600	8.458	1,348,761
2025-12-08	8.550	8.700	8.450	8.450	8.310	1,541,853
2025-12-04	8.450	8.600	8.350	8.550	8.408	1,188,449
2025-12-03	8.600	8.700	8.400	8.450	8.310	1,922,201
2025-12-02	8.550	8.650	8.450	8.600	8.458	1,230,235
2025-12-01	8.550	8.650	8.450	8.550	8.408	1,473,132
2025-11-28	8.650	8.700	8.500	8.500	8.359	1,585,940
2025-11-27	8.550	8.850	8.500	8.700	8.556	7,915,257
2025-11-26	8.450	8.700	8.350	8.600	8.458	4,532,816
2025-11-25	8.450	8.450	8.300	8.400	8.261	1,794,782
2025-11-24	8.250	8.550	8.250	8.400	8.261	3,804,325
2025-11-21	7.950	8.600	7.900	8.250	8.113	12,110,040
2025-11-20	7.900	8.100	7.900	8.000	7.868	1,915,502
2025-11-19	7.750	8.050	7.750	7.950	7.818	2,549,811
2025-11-18	7.800	7.800	7.650	7.700	7.572	1,024,389
2025-11-17	7.700	7.850	7.650	7.800	7.671	533,750
2025-11-14	7.750	7.850	7.600	7.650	7.523	1,811,907
2025-11-13	7.900	7.950	7.700	7.750	7.622	1,370,354
2025-11-12	7.950	8.000	7.800	7.850	7.720	1,048,708
2025-11-11	7.950	8.100	7.750	7.900	7.769	2,484,661
2025-11-10	7.850	8.000	7.850	7.950	7.818	1,095,086
2025-11-07	8.000	8.100	7.800	7.900	7.769	3,399,669
2025-11-06	8.400	8.450	8.000	8.050	7.917	3,755,046
2025-11-05	8.000	8.400	7.950	8.300	8.163	3,809,903
2025-11-04	8.050	8.100	7.900	8.050	7.917	2,733,725
2025-11-03	8.100	8.300	8.050	8.050	7.917	2,928,166
2025-10-31	8.050	8.250	8.000	8.050	7.917	2,746,668
2025-10-30	8.100	8.200	8.000	8.000	7.868	2,166,589
2025-10-29	8.400	8.500	8.100	8.150	8.015	5,802,015
2025-10-28	7.950	8.300	7.950	8.300	8.163	5,209,868
2025-10-27	8.500	8.600	7.950	8.000	7.868	4,950,608
2025-10-24	8.700	8.700	8.250	8.450	8.310	4,894,414
2025-10-22	8.900	9.150	8.700	8.700	8.556	9,420,175

← NewerPage 4 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.