Thonburi Healthcare Group Public Company Limited (THG.BK)
Thailand - Thailand Delayed Price. Currency in THB
Add to watchlist
At close: 04:36PM ICT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 40.50 | 41.00 | 40.00 | 40.25 | 40.25 | 130,900 |
| Apr 25, 2024 | 40.25 | 41.00 | 40.25 | 40.50 | 40.50 | 159,000 |
| Apr 24, 2024 | 41.25 | 42.25 | 40.25 | 40.25 | 40.25 | 556,400 |
| Apr 23, 2024 | 40.00 | 41.50 | 40.00 | 40.75 | 40.75 | 464,100 |
| Apr 22, 2024 | 39.50 | 40.50 | 39.25 | 40.25 | 40.25 | 403,000 |
| Apr 19, 2024 | 39.50 | 39.50 | 38.50 | 39.00 | 39.00 | 438,000 |
| Apr 18, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Apr 17, 2024 | 40.75 | 41.00 | 39.50 | 40.00 | 40.00 | 788,500 |
| Apr 11, 2024 | 41.00 | 41.25 | 40.75 | 41.00 | 41.00 | 100,600 |
| Apr 10, 2024 | 41.25 | 41.50 | 40.75 | 41.50 | 41.50 | 245,900 |
| Apr 09, 2024 | 41.00 | 41.75 | 40.50 | 41.25 | 41.25 | 249,400 |
| Apr 05, 2024 | 40.75 | 41.25 | 40.50 | 40.75 | 40.75 | 107,300 |
| Apr 04, 2024 | 41.25 | 41.25 | 40.25 | 41.00 | 41.00 | 174,500 |
| Apr 03, 2024 | 41.25 | 41.50 | 41.00 | 41.25 | 41.25 | 114,900 |
| Apr 02, 2024 | 41.75 | 42.25 | 40.75 | 41.25 | 41.25 | 174,100 |
| Apr 01, 2024 | 40.50 | 41.50 | 40.25 | 41.25 | 41.25 | 174,500 |
| Mar 29, 2024 | 40.50 | 40.50 | 40.00 | 40.50 | 40.50 | 147,800 |
| Mar 28, 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - |
| Mar 27, 2024 | 41.00 | 41.50 | 41.00 | 41.25 | 41.25 | 81,400 |
| Mar 26, 2024 | 41.00 | 41.25 | 40.75 | 41.00 | 41.00 | 308,900 |
| Mar 25, 2024 | 42.00 | 42.00 | 40.50 | 41.00 | 41.00 | 314,500 |
| Mar 22, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| Mar 21, 2024 | 41.25 | 43.75 | 40.50 | 42.00 | 42.00 | 643,900 |
| Mar 20, 2024 | 41.25 | 42.00 | 41.25 | 41.25 | 41.25 | 237,000 |
| Mar 19, 2024 | 43.00 | 43.50 | 41.25 | 41.25 | 41.25 | 904,000 |
| Mar 18, 2024 | 42.75 | 43.00 | 42.00 | 43.00 | 43.00 | 352,800 |
| Mar 18, 2024 | 0.45 Dividend | |||||
| Mar 15, 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 42.80 | - |
| Mar 14, 2024 | 43.00 | 43.75 | 43.00 | 43.25 | 42.80 | 189,900 |
| Mar 13, 2024 | 43.50 | 44.50 | 42.75 | 42.75 | 42.31 | 410,000 |
| Mar 12, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 43.54 | - |
| Mar 11, 2024 | 43.75 | 44.25 | 43.50 | 44.00 | 43.54 | 117,300 |
| Mar 08, 2024 | 44.25 | 45.25 | 43.00 | 43.75 | 43.29 | 588,500 |
| Mar 07, 2024 | 45.00 | 45.00 | 43.00 | 43.25 | 42.80 | 190,800 |
| Mar 06, 2024 | 42.00 | 45.75 | 42.00 | 45.00 | 44.53 | 486,500 |
| Mar 05, 2024 | 43.00 | 43.75 | 42.00 | 42.00 | 41.56 | 343,300 |
| Mar 04, 2024 | 45.75 | 46.75 | 43.75 | 43.75 | 43.29 | 628,300 |
| Mar 01, 2024 | 43.25 | 45.50 | 43.25 | 45.25 | 44.78 | 502,500 |
| Feb 29, 2024 | 43.50 | 43.75 | 41.50 | 43.50 | 43.05 | 1,114,200 |
| Feb 28, 2024 | 44.25 | 44.50 | 43.00 | 43.50 | 43.05 | 622,900 |
| Feb 27, 2024 | 45.00 | 45.00 | 44.00 | 44.25 | 43.79 | 443,700 |
| Feb 23, 2024 | 46.00 | 46.00 | 44.75 | 45.00 | 44.53 | 785,400 |
| Feb 22, 2024 | 46.25 | 46.50 | 46.00 | 46.25 | 45.77 | 259,000 |
| Feb 21, 2024 | 46.25 | 46.75 | 45.00 | 46.25 | 45.77 | 684,700 |
| Feb 20, 2024 | 46.50 | 47.00 | 46.25 | 46.25 | 45.77 | 161,300 |
| Feb 19, 2024 | 46.50 | 46.75 | 46.50 | 46.50 | 46.02 | 78,600 |
| Feb 16, 2024 | 47.00 | 47.25 | 46.50 | 46.75 | 46.26 | 290,800 |
| Feb 15, 2024 | 47.50 | 47.50 | 46.75 | 47.00 | 46.51 | 315,800 |
| Feb 14, 2024 | 47.50 | 47.75 | 47.25 | 47.25 | 46.76 | 153,600 |
| Feb 13, 2024 | 47.50 | 48.00 | 47.25 | 47.25 | 46.76 | 128,000 |
| Feb 12, 2024 | 47.25 | 48.25 | 47.25 | 47.50 | 47.01 | 417,600 |
| Feb 09, 2024 | 48.00 | 48.50 | 47.50 | 47.50 | 47.01 | 259,000 |
| Feb 08, 2024 | 48.25 | 49.00 | 48.00 | 48.25 | 47.75 | 568,600 |
| Feb 07, 2024 | 48.25 | 49.25 | 48.00 | 48.25 | 47.75 | 704,200 |
| Feb 06, 2024 | 48.25 | 49.25 | 48.25 | 48.25 | 47.75 | 796,000 |
| Feb 05, 2024 | 47.75 | 48.50 | 47.75 | 48.25 | 47.75 | 221,100 |
| Feb 02, 2024 | 46.75 | 48.75 | 46.75 | 48.00 | 47.50 | 1,138,000 |
| Feb 01, 2024 | 47.25 | 47.25 | 46.25 | 46.75 | 46.26 | 690,900 |
| Jan 31, 2024 | 47.50 | 47.50 | 46.50 | 47.25 | 46.76 | 350,600 |
| Jan 30, 2024 | 48.00 | 48.00 | 47.50 | 47.50 | 47.01 | 330,300 |
| Jan 29, 2024 | 47.75 | 48.25 | 47.75 | 48.00 | 47.50 | 319,000 |
| Jan 26, 2024 | 47.75 | 48.75 | 47.50 | 47.75 | 47.25 | 693,900 |
| Jan 25, 2024 | 47.00 | 48.00 | 46.75 | 47.75 | 47.25 | 588,900 |
| Jan 24, 2024 | 48.00 | 48.75 | 46.50 | 47.00 | 46.51 | 1,072,200 |
| Jan 23, 2024 | 50.00 | 50.00 | 48.00 | 49.00 | 48.49 | 1,037,000 |
| Jan 22, 2024 | 52.25 | 52.25 | 49.75 | 50.00 | 49.48 | 872,700 |
| Jan 19, 2024 | 52.50 | 52.50 | 51.50 | 52.25 | 51.71 | 197,800 |
| Jan 18, 2024 | 53.00 | 53.25 | 52.25 | 52.50 | 51.95 | 207,100 |
| Jan 17, 2024 | 53.50 | 54.00 | 52.50 | 53.00 | 52.45 | 432,800 |
| Jan 16, 2024 | 54.00 | 54.25 | 53.50 | 54.00 | 53.44 | 194,400 |
| Jan 15, 2024 | 53.50 | 54.75 | 53.50 | 54.00 | 53.44 | 1,035,200 |
| Jan 12, 2024 | 52.00 | 55.00 | 52.00 | 53.50 | 52.94 | 2,754,100 |
| Jan 11, 2024 | 52.25 | 52.50 | 51.50 | 51.75 | 51.21 | 590,600 |
| Jan 10, 2024 | 52.00 | 53.25 | 49.75 | 52.25 | 51.71 | 2,581,700 |
| Jan 09, 2024 | 53.00 | 53.25 | 51.75 | 52.00 | 51.46 | 611,900 |
| Jan 08, 2024 | 55.00 | 55.00 | 52.75 | 53.00 | 52.45 | 510,600 |
| Jan 05, 2024 | 55.00 | 55.25 | 54.75 | 55.00 | 54.43 | 167,700 |
| Jan 04, 2024 | 55.25 | 55.25 | 55.00 | 55.00 | 54.43 | 94,900 |
| Jan 03, 2024 | 55.75 | 56.25 | 54.50 | 55.00 | 54.43 | 545,100 |
| Dec 28, 2023 | 54.75 | 55.50 | 54.25 | 54.25 | 53.69 | 901,500 |
| Dec 27, 2023 | 54.50 | 55.25 | 54.00 | 55.25 | 54.68 | 802,300 |
| Dec 26, 2023 | 54.00 | 54.50 | 53.50 | 54.00 | 53.44 | 329,000 |
| Dec 25, 2023 | 54.75 | 55.00 | 51.75 | 54.00 | 53.44 | 2,362,800 |
| Dec 22, 2023 | 56.00 | 57.00 | 54.50 | 55.25 | 54.68 | 846,700 |
| Dec 21, 2023 | 55.75 | 56.50 | 55.00 | 55.75 | 55.17 | 204,300 |
| Dec 20, 2023 | 56.25 | 56.50 | 54.75 | 55.50 | 54.92 | 311,400 |
| Dec 19, 2023 | 57.00 | 57.25 | 56.25 | 56.25 | 55.66 | 58,700 |
| Dec 18, 2023 | 55.75 | 57.00 | 55.00 | 56.25 | 55.66 | 1,640,700 |
| Dec 15, 2023 | 57.50 | 58.00 | 55.75 | 55.75 | 55.17 | 489,800 |
| Dec 14, 2023 | 56.25 | 58.75 | 54.50 | 57.25 | 56.65 | 384,100 |
| Dec 13, 2023 | 60.75 | 60.75 | 55.50 | 56.00 | 55.42 | 439,100 |
| Dec 12, 2023 | 62.00 | 62.00 | 60.00 | 60.00 | 59.38 | 490,200 |
| Dec 08, 2023 | 61.75 | 62.75 | 61.50 | 61.75 | 61.11 | 289,000 |
| Dec 07, 2023 | 62.50 | 62.50 | 61.50 | 61.75 | 61.11 | 184,500 |
| Dec 06, 2023 | 64.50 | 64.50 | 62.50 | 62.50 | 61.85 | 3,786,000 |
| Dec 04, 2023 | 62.50 | 65.00 | 62.50 | 64.50 | 63.83 | 545,600 |
| Dec 01, 2023 | 62.00 | 63.25 | 62.00 | 62.25 | 61.60 | 153,400 |
| Nov 30, 2023 | 62.25 | 63.50 | 61.50 | 61.50 | 60.86 | 352,500 |
| Nov 29, 2023 | 62.75 | 63.25 | 62.25 | 62.25 | 61.60 | 158,400 |
| Nov 28, 2023 | 62.75 | 64.00 | 62.50 | 62.75 | 62.10 | 393,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.