Thonburi Healthcare Grp Pcl historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	41.750	41.750	41.250	41.750	35.094	715,289
2022-02-04	41.500	41.750	41.000	41.750	35.094	1,189,000
2022-02-03	41.500	41.750	41.000	41.500	34.884	1,219,352
2022-02-02	41.250	41.500	41.000	41.500	34.884	1,093,898
2022-02-01	41.000	41.250	40.750	41.250	34.674	1,077,823
2022-01-31	40.750	41.250	40.750	41.000	34.463	664,927
2022-01-28	40.500	41.000	40.250	41.000	34.463	1,063,996
2022-01-27	41.000	41.000	39.500	40.500	34.043	2,236,696
2022-01-26	41.000	41.500	40.250	41.250	34.674	3,715,499
2022-01-25	41.000	41.250	40.750	40.750	34.253	2,350,796
2022-01-24	40.500	41.000	40.500	41.000	34.463	1,340,084
2022-01-21	39.750	40.500	39.500	40.500	34.043	2,479,060
2022-01-20	40.000	40.000	39.500	39.750	33.413	1,334,688
2022-01-19	39.500	40.000	39.500	40.000	33.623	1,157,861
2022-01-18	39.000	40.000	38.750	39.750	33.413	2,172,845
2022-01-17	38.750	39.000	38.750	39.000	32.782	1,838,077
2022-01-14	38.000	38.750	38.000	38.750	32.572	3,023,592
2022-01-13	38.000	38.250	37.750	38.000	31.942	2,285,708
2022-01-12	37.500	38.000	37.500	38.000	31.942	1,750,057
2022-01-11	37.750	37.750	36.250	37.750	31.732	2,347,199
2022-01-10	37.750	37.750	37.250	37.750	31.732	1,830,995
2022-01-07	37.250	37.750	37.250	37.750	31.732	1,758,376
2022-01-06	37.250	37.500	37.000	37.500	31.521	1,385,837
2022-01-05	37.000	37.500	36.500	37.500	31.521	1,388,534
2022-01-04	37.250	37.250	36.500	37.000	31.101	1,862,696
2021-12-30	37.000	37.500	37.000	37.250	31.311	983,733
2021-12-29	37.000	37.250	37.000	37.000	31.101	596,692
2021-12-28	36.750	37.000	36.750	37.000	31.101	878,064
2021-12-27	36.750	37.000	36.750	37.000	31.101	666,389
2021-12-24	36.500	36.750	36.250	36.750	30.891	1,493,866
2021-12-23	36.000	36.500	35.750	36.500	30.681	1,549,286
2021-12-22	35.500	36.000	35.500	36.000	30.261	1,091,875
2021-12-21	36.000	36.000	35.750	36.000	30.261	945,512
2021-12-20	35.500	36.000	35.500	36.000	30.261	998,459
2021-12-17	35.000	35.500	34.750	35.500	29.840	979,798
2021-12-16	34.500	35.000	34.500	35.000	29.420	592,196
2021-12-15	34.250	34.500	34.250	34.500	29.000	509,459
2021-12-14	34.500	34.500	34.250	34.250	28.790	883,347
2021-12-13	34.000	34.500	34.000	34.500	29.000	612,093
2021-12-09	34.000	34.250	33.750	34.250	28.790	507,211
2021-12-08	34.000	34.000	33.750	34.000	28.579	605,573
2021-12-07	34.000	34.000	33.750	34.000	28.579	742,605
2021-12-03	33.750	34.000	33.750	34.000	28.579	585,451
2021-12-02	34.000	34.000	33.750	34.000	28.579	657,171
2021-12-01	33.750	34.000	33.500	34.000	28.579	971,704
2021-11-30	33.500	34.000	33.500	34.000	28.579	1,139,088
2021-11-29	33.500	33.750	33.250	33.750	28.369	711,579
2021-11-26	33.750	33.750	33.500	33.750	28.369	655,709
2021-11-25	33.750	33.750	33.500	33.750	28.369	465,618
2021-11-24	33.500	33.750	33.500	33.750	28.369	474,948
2021-11-23	33.750	33.750	33.250	33.750	28.369	402,891
2021-11-22	33.500	33.750	33.250	33.750	28.369	619,287
2021-11-19	33.500	34.000	33.500	33.500	28.159	907,629
2021-11-18	33.750	33.750	33.250	33.750	28.369	771,383
2021-11-17	33.750	33.750	33.250	33.750	28.369	566,902
2021-11-16	33.750	33.750	33.500	33.750	28.369	481,243
2021-11-15	33.500	34.000	33.500	33.750	28.369	595,905
2021-11-12	33.750	34.000	33.250	33.500	28.159	816,349
2021-11-11	33.500	33.750	33.500	33.750	28.369	465,843
2021-11-10	33.500	33.750	33.500	33.500	28.159	545,319

← NewerPage 20 of 21 · 1,218 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.