Thonburi Healthcare Grp Pcl historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	7.650	9.050	7.650	8.900	8.753	39,570,289
2025-10-20	7.300	7.650	7.300	7.600	7.474	6,400,253
2025-10-17	7.250	7.550	7.150	7.350	7.228	8,602,983
2025-10-16	6.800	7.300	6.800	7.300	7.179	10,400,580
2025-10-15	6.750	7.000	6.550	6.800	6.687	4,660,642
2025-10-14	6.850	6.900	6.700	6.700	6.589	3,461,411
2025-10-10	7.000	7.150	6.850	6.900	6.786	5,846,032
2025-10-09	7.100	7.200	6.700	7.050	6.933	11,502,550
2025-10-08	7.200	7.250	7.050	7.100	6.982	3,296,684
2025-10-07	7.200	7.400	7.150	7.200	7.081	5,538,316
2025-10-06	7.400	7.450	7.150	7.200	7.081	5,933,552
2025-10-03	7.800	7.850	7.300	7.400	7.277	6,285,274
2025-10-02	7.800	7.900	7.650	7.750	7.622	4,666,296
2025-10-01	7.750	8.050	7.600	7.650	7.523	6,570,136
2025-09-30	8.350	8.350	7.600	7.700	7.572	8,600,628
2025-09-29	7.000	8.700	7.000	8.150	8.015	46,699,160
2025-09-26	8.450	8.450	7.800	7.950	7.818	15,345,550
2025-09-25	8.050	9.400	7.950	8.550	8.408	29,310,520
2025-09-24	6.350	8.200	6.350	8.200	8.064	20,501,609
2025-09-23	6.350	6.450	6.300	6.300	6.196	1,932,131
2025-09-22	6.350	6.500	6.300	6.300	6.196	2,916,660
2025-09-19	6.500	6.500	6.300	6.300	6.196	4,468,826
2025-09-18	6.600	6.650	6.400	6.500	6.392	5,580,567
2025-09-17	6.850	7.000	6.550	6.600	6.491	5,450,390
2025-09-16	6.250	6.850	6.250	6.800	6.687	8,987,374
2025-09-15	6.500	6.500	6.150	6.250	6.146	5,074,248
2025-09-12	6.600	6.600	6.450	6.500	6.392	2,488,575
2025-09-11	6.650	6.700	6.550	6.550	6.442	1,553,511
2025-09-10	6.950	6.950	6.700	6.700	6.589	2,166,135
2025-09-09	6.550	7.000	6.550	6.900	6.786	3,785,081
2025-09-08	6.550	6.650	6.500	6.550	6.442	931,623
2025-09-05	6.500	6.650	6.450	6.550	6.442	2,199,161
2025-09-04	6.650	6.750	6.450	6.450	6.343	2,075,387
2025-09-03	6.800	6.850	6.650	6.700	6.589	1,932,135
2025-09-02	6.950	6.950	6.800	6.850	6.737	1,419,099
2025-09-01	7.200	7.200	6.900	6.950	6.835	1,302,134
2025-08-29	7.400	7.400	7.150	7.200	7.081	541,300
2025-08-28	7.300	7.500	7.250	7.300	7.179	2,157,553
2025-08-27	8.350	8.450	8.050	8.150	7.130	2,968,027
2025-08-26	8.500	8.500	8.250	8.300	7.261	1,980,117
2025-08-25	8.400	8.550	8.350	8.450	7.392	1,140,349
2025-08-22	8.450	8.700	8.300	8.450	7.392	727,378
2025-08-21	8.550	8.600	8.300	8.400	7.349	5,817,094
2025-08-20	8.750	8.750	8.550	8.600	7.524	514,296
2025-08-19	8.650	8.750	8.600	8.650	7.567	436,397
2025-08-18	8.450	8.600	8.400	8.600	7.524	488,401
2025-08-15	8.700	8.800	8.400	8.450	7.392	1,298,565
2025-08-14	9.000	9.050	8.650	8.650	7.567	2,161,079
2025-08-13	9.250	9.300	9.000	9.050	7.917	1,335,436
2025-08-08	9.550	9.700	9.300	9.350	8.180	1,246,068
2025-08-07	8.950	9.600	8.850	9.600	8.398	3,254,289
2025-08-06	8.850	8.950	8.750	8.900	7.786	291,628
2025-08-05	8.700	8.900	8.600	8.750	7.655	1,410,230
2025-08-04	8.750	8.750	8.550	8.600	7.524	570,973
2025-08-01	8.950	8.950	8.700	8.750	7.655	469,350
2025-07-31	9.050	9.050	8.900	8.950	7.830	361,005
2025-07-30	9.000	9.100	8.850	9.100	7.961	555,324
2025-07-29	9.100	9.100	9.000	9.000	7.874	147,302
2025-07-25	8.900	9.050	8.900	9.000	7.874	605,034
2025-07-24	8.700	8.950	8.650	8.950	7.830	401,803

← NewerPage 5 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.