Thonburi Healthcare Group Public Company Limited (THG.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
At close: 04:38PM ICT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 39.75 | 40.00 | 39.50 | 40.00 | 40.00 | 268,700 |
| 29 Apr 2024 | 40.50 | 40.50 | 39.25 | 39.75 | 39.75 | 334,100 |
| 26 Apr 2024 | 40.50 | 41.00 | 40.00 | 40.25 | 40.25 | 130,900 |
| 25 Apr 2024 | 40.25 | 41.00 | 40.25 | 40.50 | 40.50 | 159,000 |
| 24 Apr 2024 | 41.25 | 42.25 | 40.25 | 40.25 | 40.25 | 556,400 |
| 23 Apr 2024 | 40.00 | 41.50 | 40.00 | 40.75 | 40.75 | 464,100 |
| 22 Apr 2024 | 39.50 | 40.50 | 39.25 | 40.25 | 40.25 | 403,000 |
| 19 Apr 2024 | 39.50 | 39.50 | 38.50 | 39.00 | 39.00 | 438,000 |
| 18 Apr 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 17 Apr 2024 | 40.75 | 41.00 | 39.50 | 40.00 | 40.00 | 788,500 |
| 11 Apr 2024 | 41.00 | 41.25 | 40.75 | 41.00 | 41.00 | 100,600 |
| 10 Apr 2024 | 41.25 | 41.50 | 40.75 | 41.50 | 41.50 | 245,900 |
| 09 Apr 2024 | 41.00 | 41.75 | 40.50 | 41.25 | 41.25 | 249,400 |
| 05 Apr 2024 | 40.75 | 41.25 | 40.50 | 40.75 | 40.75 | 107,300 |
| 04 Apr 2024 | 41.25 | 41.25 | 40.25 | 41.00 | 41.00 | 174,500 |
| 03 Apr 2024 | 41.25 | 41.50 | 41.00 | 41.25 | 41.25 | 114,900 |
| 02 Apr 2024 | 41.75 | 42.25 | 40.75 | 41.25 | 41.25 | 174,100 |
| 01 Apr 2024 | 40.50 | 41.50 | 40.25 | 41.25 | 41.25 | 174,500 |
| 29 Mar 2024 | 40.50 | 40.50 | 40.00 | 40.50 | 40.50 | 147,800 |
| 28 Mar 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - |
| 27 Mar 2024 | 41.00 | 41.50 | 41.00 | 41.25 | 41.25 | 81,400 |
| 26 Mar 2024 | 41.00 | 41.25 | 40.75 | 41.00 | 41.00 | 308,900 |
| 25 Mar 2024 | 42.00 | 42.00 | 40.50 | 41.00 | 41.00 | 314,500 |
| 22 Mar 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| 21 Mar 2024 | 41.25 | 43.75 | 40.50 | 42.00 | 42.00 | 643,900 |
| 20 Mar 2024 | 41.25 | 42.00 | 41.25 | 41.25 | 41.25 | 237,000 |
| 19 Mar 2024 | 43.00 | 43.50 | 41.25 | 41.25 | 41.25 | 904,000 |
| 18 Mar 2024 | 42.75 | 43.00 | 42.00 | 43.00 | 43.00 | 352,800 |
| 18 Mar 2024 | 0.45 Dividend | |||||
| 15 Mar 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 42.80 | - |
| 14 Mar 2024 | 43.00 | 43.75 | 43.00 | 43.25 | 42.80 | 189,900 |
| 13 Mar 2024 | 43.50 | 44.50 | 42.75 | 42.75 | 42.31 | 410,000 |
| 12 Mar 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 43.54 | - |
| 11 Mar 2024 | 43.75 | 44.25 | 43.50 | 44.00 | 43.54 | 117,300 |
| 08 Mar 2024 | 44.25 | 45.25 | 43.00 | 43.75 | 43.29 | 588,500 |
| 07 Mar 2024 | 45.00 | 45.00 | 43.00 | 43.25 | 42.80 | 190,800 |
| 06 Mar 2024 | 42.00 | 45.75 | 42.00 | 45.00 | 44.53 | 486,500 |
| 05 Mar 2024 | 43.00 | 43.75 | 42.00 | 42.00 | 41.56 | 343,300 |
| 04 Mar 2024 | 45.75 | 46.75 | 43.75 | 43.75 | 43.29 | 628,300 |
| 01 Mar 2024 | 43.25 | 45.50 | 43.25 | 45.25 | 44.78 | 502,500 |
| 29 Feb 2024 | 43.50 | 43.75 | 41.50 | 43.50 | 43.05 | 1,114,200 |
| 28 Feb 2024 | 44.25 | 44.50 | 43.00 | 43.50 | 43.05 | 622,900 |
| 27 Feb 2024 | 45.00 | 45.00 | 44.00 | 44.25 | 43.79 | 443,700 |
| 23 Feb 2024 | 46.00 | 46.00 | 44.75 | 45.00 | 44.53 | 785,400 |
| 22 Feb 2024 | 46.25 | 46.50 | 46.00 | 46.25 | 45.77 | 259,000 |
| 21 Feb 2024 | 46.25 | 46.75 | 45.00 | 46.25 | 45.77 | 684,700 |
| 20 Feb 2024 | 46.50 | 47.00 | 46.25 | 46.25 | 45.77 | 161,300 |
| 19 Feb 2024 | 46.50 | 46.75 | 46.50 | 46.50 | 46.02 | 78,600 |
| 16 Feb 2024 | 47.00 | 47.25 | 46.50 | 46.75 | 46.26 | 290,800 |
| 15 Feb 2024 | 47.50 | 47.50 | 46.75 | 47.00 | 46.51 | 315,800 |
| 14 Feb 2024 | 47.50 | 47.75 | 47.25 | 47.25 | 46.76 | 153,600 |
| 13 Feb 2024 | 47.50 | 48.00 | 47.25 | 47.25 | 46.76 | 128,000 |
| 12 Feb 2024 | 47.25 | 48.25 | 47.25 | 47.50 | 47.01 | 417,600 |
| 09 Feb 2024 | 48.00 | 48.50 | 47.50 | 47.50 | 47.01 | 259,000 |
| 08 Feb 2024 | 48.25 | 49.00 | 48.00 | 48.25 | 47.75 | 568,600 |
| 07 Feb 2024 | 48.25 | 49.25 | 48.00 | 48.25 | 47.75 | 704,200 |
| 06 Feb 2024 | 48.25 | 49.25 | 48.25 | 48.25 | 47.75 | 796,000 |
| 05 Feb 2024 | 47.75 | 48.50 | 47.75 | 48.25 | 47.75 | 221,100 |
| 02 Feb 2024 | 46.75 | 48.75 | 46.75 | 48.00 | 47.50 | 1,138,000 |
| 01 Feb 2024 | 47.25 | 47.25 | 46.25 | 46.75 | 46.26 | 690,900 |
| 31 Jan 2024 | 47.50 | 47.50 | 46.50 | 47.25 | 46.76 | 350,600 |
| 30 Jan 2024 | 48.00 | 48.00 | 47.50 | 47.50 | 47.01 | 330,300 |
| 29 Jan 2024 | 47.75 | 48.25 | 47.75 | 48.00 | 47.50 | 319,000 |
| 26 Jan 2024 | 47.75 | 48.75 | 47.50 | 47.75 | 47.25 | 693,900 |
| 25 Jan 2024 | 47.00 | 48.00 | 46.75 | 47.75 | 47.25 | 588,900 |
| 24 Jan 2024 | 48.00 | 48.75 | 46.50 | 47.00 | 46.51 | 1,072,200 |
| 23 Jan 2024 | 50.00 | 50.00 | 48.00 | 49.00 | 48.49 | 1,037,000 |
| 22 Jan 2024 | 52.25 | 52.25 | 49.75 | 50.00 | 49.48 | 872,700 |
| 19 Jan 2024 | 52.50 | 52.50 | 51.50 | 52.25 | 51.71 | 197,800 |
| 18 Jan 2024 | 53.00 | 53.25 | 52.25 | 52.50 | 51.95 | 207,100 |
| 17 Jan 2024 | 53.50 | 54.00 | 52.50 | 53.00 | 52.45 | 432,800 |
| 16 Jan 2024 | 54.00 | 54.25 | 53.50 | 54.00 | 53.44 | 194,400 |
| 15 Jan 2024 | 53.50 | 54.75 | 53.50 | 54.00 | 53.44 | 1,035,200 |
| 12 Jan 2024 | 52.00 | 55.00 | 52.00 | 53.50 | 52.94 | 2,754,100 |
| 11 Jan 2024 | 52.25 | 52.50 | 51.50 | 51.75 | 51.21 | 590,600 |
| 10 Jan 2024 | 52.00 | 53.25 | 49.75 | 52.25 | 51.71 | 2,581,700 |
| 09 Jan 2024 | 53.00 | 53.25 | 51.75 | 52.00 | 51.46 | 611,900 |
| 08 Jan 2024 | 55.00 | 55.00 | 52.75 | 53.00 | 52.45 | 510,600 |
| 05 Jan 2024 | 55.00 | 55.25 | 54.75 | 55.00 | 54.43 | 167,700 |
| 04 Jan 2024 | 55.25 | 55.25 | 55.00 | 55.00 | 54.43 | 94,900 |
| 03 Jan 2024 | 55.75 | 56.25 | 54.50 | 55.00 | 54.43 | 545,100 |
| 28 Dec 2023 | 54.75 | 55.50 | 54.25 | 54.25 | 53.69 | 901,500 |
| 27 Dec 2023 | 54.50 | 55.25 | 54.00 | 55.25 | 54.68 | 802,300 |
| 26 Dec 2023 | 54.00 | 54.50 | 53.50 | 54.00 | 53.44 | 329,000 |
| 25 Dec 2023 | 54.75 | 55.00 | 51.75 | 54.00 | 53.44 | 2,362,800 |
| 22 Dec 2023 | 56.00 | 57.00 | 54.50 | 55.25 | 54.68 | 846,700 |
| 21 Dec 2023 | 55.75 | 56.50 | 55.00 | 55.75 | 55.17 | 204,300 |
| 20 Dec 2023 | 56.25 | 56.50 | 54.75 | 55.50 | 54.92 | 311,400 |
| 19 Dec 2023 | 57.00 | 57.25 | 56.25 | 56.25 | 55.66 | 58,700 |
| 18 Dec 2023 | 55.75 | 57.00 | 55.00 | 56.25 | 55.66 | 1,640,700 |
| 15 Dec 2023 | 57.50 | 58.00 | 55.75 | 55.75 | 55.17 | 489,800 |
| 14 Dec 2023 | 56.25 | 58.75 | 54.50 | 57.25 | 56.65 | 384,100 |
| 13 Dec 2023 | 60.75 | 60.75 | 55.50 | 56.00 | 55.42 | 439,100 |
| 12 Dec 2023 | 62.00 | 62.00 | 60.00 | 60.00 | 59.38 | 490,200 |
| 08 Dec 2023 | 61.75 | 62.75 | 61.50 | 61.75 | 61.11 | 289,000 |
| 07 Dec 2023 | 62.50 | 62.50 | 61.50 | 61.75 | 61.11 | 184,500 |
| 06 Dec 2023 | 64.50 | 64.50 | 62.50 | 62.50 | 61.85 | 3,786,000 |
| 04 Dec 2023 | 62.50 | 65.00 | 62.50 | 64.50 | 63.83 | 545,600 |
| 01 Dec 2023 | 62.00 | 63.25 | 62.00 | 62.25 | 61.60 | 153,400 |
| 30 Nov 2023 | 62.25 | 63.50 | 61.50 | 61.50 | 60.86 | 352,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.