Thonburi Healthcare Grp Pcl historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 6.400 | 6.550 | 6.400 | 6.450 | 6.450 | 462,742 |
| 2026-10-19 | 6.700 | 6.800 | 6.350 | 6.450 | 6.450 | 8,052,306 |
| 2026-10-15 | 6.650 | 6.750 | 6.600 | 6.650 | 6.650 | 503,700 |
| 2026-10-14 | 6.800 | 6.800 | 6.600 | 6.650 | 6.650 | 1,374,300 |
| 2026-10-12 | 6.750 | 6.800 | 6.750 | 6.800 | 6.800 | 30,500 |
| 2026-10-09 | 6.750 | 6.800 | 6.650 | 6.750 | 6.750 | 351,517 |
| 2026-10-08 | 6.800 | 6.850 | 6.700 | 6.700 | 6.700 | 396,000 |
| 2026-10-07 | 6.700 | 6.800 | 6.700 | 6.750 | 6.750 | 115,339 |
| 2026-10-06 | 6.800 | 6.850 | 6.650 | 6.750 | 6.750 | 1,278,757 |
| 2026-10-05 | 6.900 | 6.900 | 6.700 | 6.750 | 6.750 | 2,411,158 |
| 2026-10-02 | 6.800 | 7.000 | 6.750 | 6.900 | 6.900 | 834,150 |
| 2026-10-01 | 6.850 | 6.900 | 6.750 | 6.750 | 6.750 | 1,302,703 |
| 2026-09-30 | 6.950 | 6.950 | 6.800 | 6.900 | 6.900 | 831,600 |
| 2026-09-29 | 7.000 | 7.050 | 6.950 | 6.950 | 6.950 | 245,900 |
| 2026-09-28 | 7.000 | 7.050 | 7.000 | 7.000 | 7.000 | 148,200 |
| 2026-09-25 | 7.000 | 7.000 | 6.900 | 6.950 | 6.950 | 901,749 |
| 2026-09-24 | 7.000 | 7.000 | 6.900 | 6.950 | 6.950 | 787,261 |
| 2026-09-23 | 7.100 | 7.100 | 6.950 | 7.000 | 7.000 | 3,611,802 |
| 2026-09-22 | 7.100 | 7.150 | 7.050 | 7.100 | 7.100 | 311,901 |
| 2026-09-21 | 7.000 | 7.150 | 7.000 | 7.100 | 7.100 | 891,778 |
| 2026-09-18 | 7.100 | 7.100 | 7.000 | 7.000 | 7.000 | 663,832 |
| 2026-09-17 | 7.000 | 7.100 | 7.000 | 7.100 | 7.100 | 426,784 |
| 2026-09-16 | 7.150 | 7.200 | 6.850 | 7.050 | 7.050 | 3,301,498 |
| 2026-09-15 | 7.150 | 7.200 | 7.100 | 7.150 | 7.150 | 529,021 |
| 2026-09-14 | 7.150 | 7.250 | 7.050 | 7.150 | 7.150 | 1,048,755 |
| 2026-09-11 | 7.150 | 7.250 | 7.100 | 7.100 | 7.100 | 1,586,405 |
| 2026-09-10 | 7.200 | 7.350 | 7.100 | 7.200 | 7.200 | 2,948,100 |
| 2026-09-09 | 7.450 | 7.500 | 7.150 | 7.200 | 7.200 | 3,816,045 |
| 2026-09-08 | 7.550 | 7.550 | 7.450 | 7.450 | 7.450 | 226,861 |
| 2026-09-07 | 7.550 | 7.600 | 7.500 | 7.500 | 7.500 | 193,306 |
| 2026-09-04 | 7.500 | 7.600 | 7.450 | 7.550 | 7.550 | 499,600 |
| 2026-09-03 | 7.400 | 7.500 | 7.400 | 7.400 | 7.400 | 1,042,051 |
| 2026-09-02 | 7.450 | 7.450 | 7.300 | 7.350 | 7.350 | 856,880 |
| 2026-09-01 | 7.450 | 7.500 | 7.400 | 7.450 | 7.450 | 762,257 |
| 2026-08-31 | 7.550 | 7.550 | 7.450 | 7.450 | 7.450 | 553,114 |
| 2026-08-28 | 7.600 | 7.600 | 7.500 | 7.500 | 7.500 | 529,400 |
| 2026-08-27 | 7.600 | 7.650 | 7.550 | 7.550 | 7.550 | 579,837 |
| 2026-08-26 | 7.600 | 7.650 | 7.550 | 7.600 | 7.600 | 420,996 |
| 2026-08-25 | 7.600 | 7.650 | 7.550 | 7.600 | 7.600 | 313,215 |
| 2026-08-24 | 7.650 | 7.650 | 7.500 | 7.600 | 7.600 | 926,032 |
| 2026-08-21 | 7.650 | 7.750 | 7.650 | 7.650 | 7.650 | 678,350 |
| 2026-08-20 | 7.700 | 7.800 | 7.600 | 7.750 | 7.750 | 1,040,653 |
| 2026-08-19 | 7.600 | 7.750 | 7.600 | 7.650 | 7.650 | 1,362,744 |
| 2026-08-18 | 7.650 | 7.700 | 7.600 | 7.600 | 7.600 | 709,269 |
| 2026-08-17 | 7.800 | 7.800 | 7.650 | 7.650 | 7.650 | 442,500 |
| 2026-08-14 | 7.800 | 7.900 | 7.700 | 7.750 | 7.750 | 2,164,676 |
| 2026-08-13 | 7.700 | 7.900 | 7.700 | 7.850 | 7.850 | 2,173,860 |
| 2026-08-11 | 7.750 | 7.800 | 7.650 | 7.650 | 7.650 | 799,704 |
| 2026-08-10 | 7.650 | 7.850 | 7.650 | 7.750 | 7.750 | 1,127,499 |
| 2026-08-07 | 7.750 | 8.000 | 7.650 | 7.700 | 7.700 | 5,854,775 |
| 2026-08-06 | 7.550 | 7.800 | 7.500 | 7.700 | 7.700 | 2,810,591 |
| 2026-08-05 | 7.550 | 7.600 | 7.450 | 7.500 | 7.500 | 1,041,743 |
| 2026-08-04 | 7.450 | 7.750 | 7.450 | 7.500 | 7.500 | 4,026,750 |
| 2026-08-03 | 7.450 | 7.600 | 7.450 | 7.500 | 7.500 | 1,084,574 |
| 2026-07-31 | 7.400 | 7.500 | 7.400 | 7.450 | 7.450 | 651,916 |
| 2026-07-30 | 7.350 | 7.450 | 7.350 | 7.400 | 7.400 | 480,808 |
| 2026-07-27 | 7.400 | 7.500 | 7.400 | 7.400 | 7.400 | 1,771,451 |
| 2026-07-24 | 7.400 | 7.450 | 7.350 | 7.400 | 7.400 | 397,852 |
| 2026-07-23 | 7.400 | 7.450 | 7.350 | 7.400 | 7.400 | 753,300 |
| 2026-07-22 | 7.500 | 7.500 | 7.400 | 7.400 | 7.400 | 913,900 |
Page 1 of 5 · 242 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.