Thonburi Healthcare Grp Pcl historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 20.400 | 20.600 | 20.200 | 20.200 | 17.672 | 739,648 |
| 2024-10-24 | 20.500 | 20.700 | 20.300 | 20.300 | 17.759 | 682,980 |
| 2024-10-22 | 21.400 | 21.600 | 20.300 | 20.300 | 17.759 | 2,740,974 |
| 2024-10-21 | 21.100 | 21.900 | 21.000 | 21.500 | 18.809 | 2,058,896 |
| 2024-10-18 | 20.900 | 21.400 | 20.800 | 20.900 | 18.284 | 2,093,733 |
| 2024-10-17 | 20.900 | 21.100 | 20.400 | 20.600 | 18.022 | 3,038,732 |
| 2024-10-16 | 21.100 | 21.600 | 20.600 | 21.200 | 18.547 | 2,008,903 |
| 2024-10-15 | 22.900 | 23.000 | 21.000 | 21.000 | 18.372 | 4,480,053 |
| 2024-10-11 | 21.600 | 24.600 | 21.200 | 22.800 | 19.946 | 14,892,302 |
| 2024-10-10 | 20.800 | 21.400 | 20.800 | 21.400 | 18.721 | 2,381,233 |
| 2024-10-09 | 20.700 | 21.500 | 20.400 | 20.700 | 18.109 | 2,085,767 |
| 2024-10-08 | 21.400 | 21.800 | 20.600 | 20.600 | 18.022 | 2,876,102 |
| 2024-10-07 | 18.600 | 22.000 | 18.600 | 21.500 | 18.809 | 7,934,134 |
| 2024-10-04 | 18.700 | 18.800 | 18.000 | 18.600 | 16.272 | 2,091,605 |
| 2024-10-03 | 19.300 | 19.300 | 18.600 | 18.600 | 16.272 | 1,714,194 |
| 2024-10-02 | 19.000 | 19.600 | 18.900 | 19.000 | 16.622 | 3,026,930 |
| 2024-10-01 | 19.000 | 19.400 | 17.000 | 19.000 | 16.622 | 7,923,317 |
| 2024-09-30 | 21.100 | 21.100 | 19.900 | 19.900 | 17.409 | 2,404,670 |
| 2024-09-27 | 21.200 | 21.600 | 20.900 | 21.000 | 18.372 | 1,624,305 |
| 2024-09-26 | 21.400 | 22.000 | 21.000 | 21.100 | 18.459 | 3,800,152 |
| 2024-09-25 | 20.600 | 21.900 | 20.300 | 21.200 | 18.547 | 7,172,839 |
| 2024-09-24 | 21.900 | 22.500 | 20.000 | 20.000 | 17.497 | 5,968,067 |
| 2024-09-23 | 19.500 | 23.800 | 19.100 | 22.000 | 19.246 | 12,603,940 |
| 2024-09-20 | 26.000 | 26.000 | 25.250 | 25.250 | 22.090 | 607,440 |
| 2024-09-19 | 26.500 | 26.500 | 26.000 | 26.000 | 22.746 | 536,237 |
| 2024-09-18 | 27.000 | 27.000 | 26.500 | 26.500 | 23.183 | 581,352 |
| 2024-09-17 | 27.500 | 27.500 | 26.750 | 27.000 | 23.621 | 750,307 |
| 2024-09-16 | 27.500 | 27.500 | 27.250 | 27.500 | 24.058 | 519,992 |
| 2024-09-13 | 27.500 | 28.000 | 27.500 | 27.500 | 24.058 | 850,552 |
| 2024-09-12 | 28.250 | 28.250 | 27.500 | 27.750 | 24.277 | 441,425 |
| 2024-09-11 | 28.500 | 28.500 | 27.750 | 28.250 | 24.714 | 439,115 |
| 2024-09-10 | 29.500 | 29.500 | 27.750 | 28.500 | 24.933 | 2,236,721 |
| 2024-09-09 | 30.500 | 30.750 | 29.000 | 29.250 | 25.589 | 1,786,317 |
| 2024-09-06 | 31.000 | 31.750 | 29.250 | 30.000 | 26.245 | 2,625,361 |
| 2024-09-05 | 29.500 | 31.000 | 29.500 | 30.500 | 26.682 | 586,505 |
| 2024-09-04 | 30.000 | 30.000 | 29.500 | 29.500 | 25.808 | 214,892 |
| 2024-09-03 | 30.000 | 30.250 | 29.750 | 30.000 | 26.245 | 175,359 |
| 2024-09-02 | 29.750 | 30.250 | 29.750 | 30.000 | 26.245 | 119,046 |
| 2024-08-30 | 30.500 | 30.500 | 30.000 | 30.000 | 26.245 | 95,762 |
| 2024-08-29 | 30.250 | 30.500 | 29.750 | 30.500 | 26.682 | 162,219 |
| 2024-08-28 | 31.500 | 31.500 | 29.500 | 30.500 | 26.682 | 538,797 |
| 2024-08-27 | 32.750 | 32.750 | 30.500 | 31.500 | 27.557 | 364,173 |
| 2024-08-26 | 32.750 | 32.750 | 32.000 | 32.500 | 28.432 | 128,154 |
| 2024-08-23 | 33.500 | 33.500 | 31.500 | 32.500 | 28.432 | 373,627 |
| 2024-08-22 | 33.500 | 37.000 | 32.500 | 33.250 | 29.088 | 1,292,529 |
| 2024-08-21 | 29.250 | 33.250 | 29.250 | 33.250 | 29.088 | 599,193 |
| 2024-08-20 | 27.000 | 29.250 | 27.000 | 28.750 | 25.151 | 139,827 |
| 2024-08-19 | 26.250 | 27.000 | 26.000 | 26.750 | 23.402 | 143,958 |
| 2024-08-16 | 26.250 | 26.500 | 26.000 | 26.000 | 22.746 | 23,498 |
| 2024-08-15 | 26.000 | 26.500 | 26.000 | 26.000 | 22.746 | 49,143 |
| 2024-08-14 | 26.000 | 26.500 | 25.750 | 26.500 | 23.183 | 101,519 |
| 2024-08-13 | 25.500 | 26.250 | 25.500 | 25.750 | 22.527 | 14,736 |
| 2024-08-09 | 25.000 | 26.750 | 25.000 | 26.250 | 22.964 | 41,082 |
| 2024-08-08 | 25.000 | 25.750 | 25.000 | 25.250 | 22.090 | 28,505 |
| 2024-08-07 | 24.700 | 25.500 | 24.700 | 25.500 | 22.308 | 29,002 |
| 2024-08-06 | 24.600 | 24.900 | 24.500 | 24.600 | 21.521 | 44,321 |
| 2024-08-05 | 25.750 | 25.750 | 24.000 | 24.700 | 21.608 | 160,472 |
| 2024-08-02 | 26.500 | 26.750 | 25.500 | 25.750 | 22.527 | 100,977 |
| 2024-08-01 | 27.500 | 28.000 | 26.500 | 26.500 | 23.183 | 123,580 |
| 2024-07-31 | 25.750 | 27.500 | 25.500 | 27.000 | 23.621 | 136,485 |
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.