Thonburi Healthcare Group PCL (BKK:THG)
Thailand · Delayed Price · Currency is THB 9.15
-0.15 (-1.61%)
At close: Jan 20, 2026
BKK:THG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 9.35 | 9.35 | 9.10 | 9.15 | 9.15 | -1.61% | 2,698,994 |
| Jan 19, 2026 | 8.80 | 9.35 | 8.75 | 9.30 | 9.30 | 5.08% | 6,172,043 |
| Jan 16, 2026 | 8.50 | 8.85 | 8.45 | 8.85 | 8.85 | 4.12% | 2,441,147 |
| Jan 15, 2026 | 8.25 | 8.55 | 8.25 | 8.50 | 8.50 | 3.03% | 1,395,575 |
| Jan 14, 2026 | 8.15 | 8.40 | 8.15 | 8.25 | 8.25 | 1.85% | 2,196,119 |
| Jan 13, 2026 | 8.65 | 8.70 | 8.05 | 8.10 | 8.10 | -6.36% | 7,815,336 |
| Jan 12, 2026 | 8.90 | 8.95 | 8.50 | 8.65 | 8.65 | -3.35% | 6,241,048 |
| Jan 9, 2026 | 9.05 | 9.15 | 8.95 | 8.95 | 8.95 | -1.65% | 2,757,928 |
| Jan 8, 2026 | 9.00 | 9.25 | 8.95 | 9.10 | 9.10 | 0.55% | 6,141,125 |
| Jan 7, 2026 | 8.85 | 9.15 | 8.75 | 9.05 | 9.05 | 2.26% | 7,492,944 |
| Jan 6, 2026 | 8.70 | 8.90 | 8.60 | 8.85 | 8.85 | 1.72% | 5,165,602 |
| Jan 5, 2026 | 8.50 | 8.80 | 8.50 | 8.70 | 8.70 | 1.75% | 2,904,058 |
| Dec 30, 2025 | 8.55 | 8.65 | 8.50 | 8.55 | 8.55 | - | 1,157,442 |
| Dec 29, 2025 | 8.45 | 8.80 | 8.40 | 8.55 | 8.55 | 1.79% | 2,411,353 |
| Dec 26, 2025 | 8.60 | 8.65 | 8.35 | 8.40 | 8.40 | -1.75% | 1,677,270 |
| Dec 25, 2025 | 8.75 | 8.80 | 8.55 | 8.55 | 8.55 | -2.29% | 1,309,000 |
| Dec 24, 2025 | 8.65 | 8.75 | 8.60 | 8.75 | 8.75 | 1.16% | 1,465,160 |
| Dec 23, 2025 | 8.55 | 8.65 | 8.55 | 8.65 | 8.65 | 0.58% | 718,101 |
| Dec 22, 2025 | 8.70 | 8.85 | 8.50 | 8.60 | 8.60 | -0.58% | 7,359,821 |
| Dec 19, 2025 | 8.10 | 8.65 | 8.10 | 8.65 | 8.65 | 6.79% | 10,459,180 |
| Dec 18, 2025 | 8.30 | 8.35 | 8.05 | 8.10 | 8.10 | -1.82% | 2,010,066 |
| Dec 17, 2025 | 8.25 | 8.40 | 8.20 | 8.25 | 8.25 | - | 1,150,501 |
| Dec 16, 2025 | 8.45 | 8.50 | 8.25 | 8.25 | 8.25 | -2.94% | 1,799,199 |
| Dec 15, 2025 | 8.40 | 8.55 | 8.40 | 8.50 | 8.50 | 1.80% | 880,100 |
| Dec 12, 2025 | 8.25 | 8.45 | 8.20 | 8.35 | 8.35 | 0.60% | 1,386,010 |
| Dec 11, 2025 | 8.60 | 8.60 | 8.20 | 8.30 | 8.30 | -3.49% | 2,569,873 |
| Dec 9, 2025 | 8.45 | 8.60 | 8.40 | 8.60 | 8.60 | 1.78% | 1,348,761 |
| Dec 8, 2025 | 8.55 | 8.70 | 8.45 | 8.45 | 8.45 | -1.17% | 1,541,853 |
| Dec 4, 2025 | 8.45 | 8.60 | 8.35 | 8.55 | 8.55 | 1.18% | 1,188,449 |
| Dec 3, 2025 | 8.60 | 8.70 | 8.40 | 8.45 | 8.45 | -1.74% | 1,922,201 |
| Dec 2, 2025 | 8.55 | 8.65 | 8.45 | 8.60 | 8.60 | 0.58% | 1,230,235 |
| Dec 1, 2025 | 8.55 | 8.65 | 8.45 | 8.55 | 8.55 | 0.59% | 1,473,132 |
| Nov 28, 2025 | 8.65 | 8.70 | 8.50 | 8.50 | 8.50 | -2.30% | 1,585,940 |
| Nov 27, 2025 | 8.55 | 8.85 | 8.50 | 8.70 | 8.70 | 1.16% | 7,915,257 |
| Nov 26, 2025 | 8.45 | 8.70 | 8.35 | 8.60 | 8.60 | 2.38% | 4,532,816 |
| Nov 25, 2025 | 8.45 | 8.45 | 8.30 | 8.40 | 8.40 | - | 1,794,782 |
| Nov 24, 2025 | 8.25 | 8.55 | 8.25 | 8.40 | 8.40 | 1.82% | 3,804,325 |
| Nov 21, 2025 | 7.95 | 8.60 | 7.90 | 8.25 | 8.25 | 3.13% | 12,110,040 |
| Nov 20, 2025 | 7.90 | 8.10 | 7.90 | 8.00 | 8.00 | 0.63% | 1,915,502 |
| Nov 19, 2025 | 7.75 | 8.05 | 7.75 | 7.95 | 7.95 | 3.25% | 2,549,811 |
| Nov 18, 2025 | 7.80 | 7.80 | 7.65 | 7.70 | 7.70 | -1.28% | 1,024,389 |
| Nov 17, 2025 | 7.70 | 7.85 | 7.65 | 7.80 | 7.80 | 1.96% | 533,750 |
| Nov 14, 2025 | 7.75 | 7.85 | 7.60 | 7.65 | 7.65 | -1.29% | 1,811,907 |
| Nov 13, 2025 | 7.90 | 7.95 | 7.70 | 7.75 | 7.75 | -1.27% | 1,370,354 |
| Nov 12, 2025 | 7.95 | 8.00 | 7.80 | 7.85 | 7.85 | -0.63% | 1,048,708 |
| Nov 11, 2025 | 7.95 | 8.10 | 7.75 | 7.90 | 7.90 | -0.63% | 2,484,661 |
| Nov 10, 2025 | 7.85 | 8.00 | 7.85 | 7.95 | 7.95 | 0.63% | 1,095,086 |
| Nov 7, 2025 | 8.00 | 8.10 | 7.80 | 7.90 | 7.90 | -1.86% | 3,399,669 |
| Nov 6, 2025 | 8.40 | 8.45 | 8.00 | 8.05 | 8.05 | -3.01% | 3,755,046 |
| Nov 5, 2025 | 8.00 | 8.40 | 7.95 | 8.30 | 8.30 | 3.11% | 3,809,903 |