Mahachai Hospital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	326.00	326.00	323.00	324.00	29.648	14,000
2022-01-26	325.00	326.00	324.00	324.00	29.648	11,000
2022-01-25	326.00	326.00	326.00	326.00	29.831	23,000
2022-01-24	326.00	328.00	326.00	327.00	29.923	8,000
2022-01-21	320.00	333.00	320.00	328.00	30.014	37,000
2022-01-20	334.00	334.00	321.00	323.00	29.557	30,000
2022-01-19	315.00	334.00	313.00	334.00	30.563	98,000
2022-01-18	313.00	319.00	311.00	315.00	28.825	32,000
2022-01-17	332.00	332.00	320.00	320.00	29.282	60,000
2022-01-14	332.00	332.00	331.00	332.00	30.380	30,000
2022-01-13	333.00	334.00	331.00	331.00	30.289	102,000
2022-01-12	325.00	332.00	325.00	330.00	30.197	213,000
2022-01-11	320.00	331.00	320.00	330.00	30.197	41,000
2022-01-10	323.00	331.00	323.00	326.00	29.831	91,000
2022-01-07	334.00	334.00	314.00	319.00	29.191	11,000
2022-01-06	326.00	332.00	326.00	328.00	30.014	142,000
2022-01-05	315.00	328.00	315.00	327.00	29.923	293,000
2022-01-04	310.00	315.00	310.00	311.00	28.459	95,000
2021-12-30	300.00	307.00	300.00	300.00	27.452	79,000
2021-12-29	300.00	300.00	296.00	296.00	27.086	13,000
2021-12-28	300.00	300.00	300.00	300.00	27.452	4,000
2021-12-27	300.00	300.00	280.00	300.00	27.452	141,000
2021-12-24	301.00	307.00	300.00	300.00	27.452	11,000
2021-12-23	294.00	316.00	294.00	308.00	28.184	26,000
2021-12-22	315.00	321.00	310.00	315.00	28.825	324,000
2021-12-21	272.00	300.00	272.00	299.00	27.361	111,000
2021-12-20	270.00	270.00	255.00	270.00	24.707	65,000
2021-12-17	259.00	269.00	259.00	269.00	24.615	270,000
2021-12-16	258.00	258.00	258.00	258.00	23.609	1,000
2021-12-15	259.00	261.00	258.00	258.00	23.609	56,000
2021-12-14	260.00	260.00	256.00	257.00	23.517	40,000
2021-12-13	240.00	254.00	240.00	253.00	23.151	83,000
2021-12-09	243.00	249.00	243.00	249.00	22.785	25,000
2021-12-08	242.00	245.00	242.00	243.00	22.236	27,000
2021-12-07	245.00	245.00	241.00	242.00	22.145	25,000
2021-12-03	248.00	248.00	246.00	246.00	22.511	4,000
2021-12-02	248.00	255.00	248.00	248.00	22.694	34,000
2021-12-01	242.00	248.00	242.00	248.00	22.694	70,000
2021-11-30	245.00	248.00	243.00	247.00	22.602	26,000
2021-11-29	252.00	254.00	246.00	250.00	22.877	55,000
2021-11-26	252.00	258.00	251.00	251.00	22.968	21,000
2021-11-25	259.00	261.00	251.00	252.00	23.060	51,000
2021-11-24	258.00	263.00	258.00	262.00	23.975	123,000
2021-11-23	250.00	261.00	249.00	258.00	23.609	710,000
2021-11-22	226.00	240.00	226.00	234.00	21.413	380,000
2021-11-19	220.00	227.00	220.00	225.00	20.589	257,000
2021-11-18	222.00	222.00	220.00	220.00	20.132	4,000
2021-11-17	220.00	220.00	219.00	220.00	20.132	23,000
2021-11-16	227.00	227.00	218.00	218.00	19.949	17,000
2021-11-15	212.00	230.00	212.00	227.00	20.772	262,000
2021-11-12	203.00	204.00	202.00	203.00	18.576	7,000
2021-11-11	205.00	205.00	205.00	205.00	18.759	2,000
2021-11-10	202.00	202.00	202.00	202.00	18.484	3,000
2021-11-09	203.00	203.00	202.00	203.00	18.576	15,000
2021-11-08	204.00	205.00	201.00	205.00	18.759	28,000
2021-11-05	202.00	204.00	201.00	204.00	18.667	23,000
2021-11-04	205.00	208.00	204.00	208.00	19.033	80,000
2021-11-03	200.00	200.00	198.50	200.00	18.301	28,000
2021-11-02	199.00	204.00	199.00	200.00	18.301	13,000
2021-11-01	200.00	200.00	198.50	198.50	18.164	20,000

← NewerPage 20 of 21 · 1,211 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-13	0.4000 THB
2025-03-13	0.2500 THB
2024-03-14	0.7000 THB
2023-03-14	8.0000 THB
2022-03-14	7.0000 THB
2021-03-12	2.0000 THB
2020-03-12	3.0000 THB
2019-03-13	3.3500 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.