Thonburi Healthcare Grp Pcl historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	65.500	65.500	64.250	64.500	55.125	5,475,026
2022-08-09	65.500	65.500	64.750	65.500	55.980	3,525,226
2022-08-08	66.000	66.000	64.750	65.500	55.980	3,258,757
2022-08-05	66.000	67.000	65.500	66.000	56.407	5,662,475
2022-08-04	65.250	66.250	64.750	66.000	56.407	10,420,328
2022-08-03	65.000	65.250	64.250	65.250	55.766	3,577,736
2022-08-02	64.250	65.000	63.250	65.000	55.552	4,844,551
2022-08-01	64.750	64.750	63.250	64.500	55.125	5,231,166
2022-07-27	65.000	65.000	64.250	64.750	55.339	5,708,574
2022-07-26	65.000	65.500	64.500	65.250	55.766	3,322,169
2022-07-25	64.000	65.000	63.750	65.000	55.552	3,270,836
2022-07-22	65.000	65.750	62.500	64.250	54.911	11,153,629
2022-07-21	63.500	65.000	63.250	65.000	55.552	7,381,993
2022-07-20	63.000	64.000	62.250	63.250	54.057	8,543,037
2022-07-19	62.000	63.000	61.500	62.750	53.629	6,938,191
2022-07-18	63.250	64.250	61.000	62.250	53.202	7,344,855
2022-07-15	62.000	63.250	61.250	63.250	54.057	6,179,970
2022-07-14	60.750	62.750	60.500	62.000	52.988	8,947,446
2022-07-12	60.250	61.750	59.000	60.500	51.706	5,720,011
2022-07-11	70.000	70.250	59.750	60.250	51.493	17,095,128
2022-07-08	67.750	70.000	67.750	70.000	59.826	10,819,880
2022-07-07	65.500	68.250	65.250	67.750	57.903	8,999,959
2022-07-06	65.500	66.250	64.000	65.500	55.980	7,076,150
2022-07-05	62.000	66.250	62.000	65.500	55.980	12,695,636
2022-07-04	62.500	63.000	61.500	61.750	52.775	3,905,910
2022-07-01	61.500	63.000	61.250	62.250	53.202	5,796,787
2022-06-30	60.250	62.750	60.250	61.500	52.561	8,698,575
2022-06-29	61.500	62.500	59.500	60.000	51.279	9,818,017
2022-06-28	63.000	63.250	61.500	62.000	52.988	6,032,326
2022-06-27	62.750	63.750	62.000	63.000	53.843	6,755,945
2022-06-24	61.000	62.750	61.000	62.500	53.416	5,901,773
2022-06-23	60.500	63.000	60.000	60.750	51.920	7,435,490
2022-06-22	60.250	61.500	59.500	60.500	51.706	6,258,454
2022-06-21	58.000	60.750	57.750	60.250	51.493	9,679,753
2022-06-20	57.250	58.250	56.250	58.000	49.570	5,971,910
2022-06-17	56.250	57.750	55.500	57.750	49.356	7,263,895
2022-06-16	58.000	58.250	56.250	57.000	48.715	7,061,504
2022-06-15	57.750	58.000	56.000	58.000	49.570	7,918,920
2022-06-14	56.000	58.000	55.500	57.750	49.356	7,657,382
2022-06-13	54.750	57.000	54.750	56.000	47.860	6,896,297
2022-06-10	56.500	56.750	54.750	55.500	47.433	6,581,926
2022-06-09	58.000	58.000	55.500	56.500	48.288	10,269,559
2022-06-08	57.500	58.500	55.250	57.500	49.142	17,032,895
2022-06-07	59.250	60.750	57.250	57.250	48.929	17,183,957
2022-06-06	63.750	64.000	59.250	59.250	50.638	16,020,149
2022-06-02	71.000	72.750	63.750	63.750	54.484	31,171,619
2022-06-01	74.750	76.000	71.250	73.000	62.390	27,170,197
2022-05-31	68.000	75.000	68.000	75.000	64.099	22,695,321
2022-05-30	70.000	70.000	67.750	68.000	58.116	12,164,942
2022-05-27	67.000	70.750	66.500	70.250	60.039	12,686,306
2022-05-26	67.000	67.500	66.000	67.250	57.475	11,725,371
2022-05-25	66.000	67.500	65.750	67.000	57.262	9,023,899
2022-05-24	65.000	66.250	64.500	66.000	56.407	5,403,590
2022-05-23	64.000	65.500	63.500	65.000	55.552	5,765,005
2022-05-20	62.000	64.000	61.500	64.000	54.698	6,612,850
2022-05-19	61.500	62.500	61.250	62.000	52.988	5,253,206
2022-05-18	62.000	62.250	60.500	62.250	53.202	5,218,021
2022-05-17	59.750	62.250	59.250	62.250	53.202	8,921,042
2022-05-13	57.500	61.250	57.500	60.250	51.493	12,258,043
2022-05-12	56.750	58.000	56.250	57.750	49.356	5,635,750

← NewerPage 18 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.