Thonburi Healthcare Grp Pcl historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	9.550	9.750	9.500	9.750	8.530	1,179,122
2025-04-22	9.650	9.800	9.550	9.600	8.398	602,330
2025-04-21	10.200	10.200	9.650	9.650	8.442	756,721
2025-04-18	9.750	10.300	9.750	10.000	8.748	1,067,382
2025-04-17	9.700	9.800	9.600	9.700	8.486	296,790
2025-04-16	9.050	9.700	9.000	9.700	8.486	1,021,506
2025-04-11	9.500	9.500	9.100	9.100	7.961	677,962
2025-04-10	9.800	9.850	9.400	9.450	8.267	1,038,647
2025-04-09	9.600	9.750	9.400	9.500	8.311	968,612
2025-04-08	9.700	10.100	9.600	9.600	8.398	2,014,081
2025-04-04	10.500	10.500	10.000	10.300	9.011	1,178,756
2025-04-03	10.700	10.800	10.200	10.600	9.273	1,128,028
2025-04-02	10.600	11.200	10.500	10.900	9.536	1,899,658
2025-04-01	10.100	11.600	10.100	10.900	9.536	8,456,435
2025-03-31	8.550	9.750	8.400	9.650	8.442	3,776,309
2025-03-28	8.900	8.900	8.500	8.550	7.480	775,622
2025-03-27	8.700	9.150	8.700	8.900	7.786	1,832,142
2025-03-26	8.600	8.750	8.600	8.700	7.611	550,266
2025-03-25	8.850	8.900	8.600	8.600	7.524	879,869
2025-03-24	8.800	8.950	8.750	8.800	7.699	669,553
2025-03-21	8.850	8.850	8.600	8.750	7.655	1,719,550
2025-03-20	9.450	9.450	8.700	8.800	7.699	2,208,352
2025-03-19	9.250	9.600	9.250	9.400	8.223	2,089,108
2025-03-18	9.450	9.500	9.250	9.250	8.092	1,013,510
2025-03-17	9.550	9.550	9.300	9.400	8.223	538,014
2025-03-14	9.350	9.500	9.300	9.500	8.311	1,053,196
2025-03-13	9.400	9.600	9.200	9.250	8.092	868,795
2025-03-12	9.800	9.800	9.450	9.450	8.267	1,359,692
2025-03-11	9.750	9.850	9.600	9.800	8.573	1,294,000
2025-03-10	9.900	10.100	9.750	9.750	8.530	804,355
2025-03-07	9.700	10.100	9.550	10.000	8.748	962,493
2025-03-06	10.300	10.300	9.750	9.750	8.530	1,300,420
2025-03-05	9.800	10.500	9.500	10.300	9.011	2,095,518
2025-03-04	10.100	10.100	9.600	9.600	8.398	4,105,749
2025-03-03	11.000	11.100	10.000	10.400	9.098	3,063,896
2025-02-28	12.700	12.800	11.000	11.000	9.623	8,184,706
2025-02-27	13.300	13.400	12.700	12.700	11.110	690,632
2025-02-26	13.300	13.400	12.900	13.200	11.548	1,579,874
2025-02-25	13.200	13.500	12.600	13.200	11.548	1,861,193
2025-02-24	13.400	13.400	13.000	13.200	11.548	236,356
2025-02-21	13.500	13.600	13.300	13.400	11.723	197,251
2025-02-20	14.000	14.100	13.300	13.600	11.898	764,001
2025-02-19	14.300	14.500	13.900	14.000	12.248	1,135,460
2025-02-18	13.700	14.800	13.500	14.500	12.685	2,961,201
2025-02-17	12.600	13.800	12.400	13.500	11.810	1,643,320
2025-02-14	12.700	12.800	12.600	12.600	11.023	398,664
2025-02-13	13.100	13.100	12.600	12.600	11.023	1,316,339
2025-02-11	12.600	13.100	12.600	13.000	11.373	765,463
2025-02-10	12.700	12.900	12.700	12.700	11.110	53,459
2025-02-07	12.800	12.900	12.500	12.800	11.198	563,306
2025-02-06	13.200	13.200	12.700	12.700	11.110	680,863
2025-02-05	13.300	13.500	13.100	13.100	11.460	214,741
2025-02-04	13.600	13.800	13.300	13.300	11.635	295,957
2025-02-03	13.600	13.700	13.200	13.400	11.723	435,122
2025-01-31	13.900	14.000	13.600	13.600	11.898	413,731
2025-01-30	14.400	14.500	13.800	14.000	12.248	653,403
2025-01-29	14.500	14.500	14.200	14.200	12.423	246,093
2025-01-28	14.300	14.500	13.900	14.500	12.685	571,457
2025-01-27	14.400	14.800	14.300	14.300	12.510	428,344
2025-01-24	13.500	14.800	13.400	14.600	12.773	2,377,169

← NewerPage 7 of 21 · 1,212 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.