Thonburi Healthcare Group PCL (BKK:THG)
Thailand · Delayed Price · Currency is THB 6.50
-0.05 (-0.76%)
Sep 12, 2025, 4:36 PM ICT
BKK:THG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 6.60 | 6.60 | 6.45 | 6.50 | 6.50 | -0.76% | 2,488,575 |
| Sep 11, 2025 | 6.65 | 6.70 | 6.55 | 6.55 | 6.55 | -2.24% | 1,553,511 |
| Sep 10, 2025 | 6.95 | 6.95 | 6.70 | 6.70 | 6.70 | -2.90% | 2,166,135 |
| Sep 9, 2025 | 6.55 | 7.00 | 6.55 | 6.90 | 6.90 | 5.34% | 3,785,081 |
| Sep 8, 2025 | 6.55 | 6.65 | 6.50 | 6.55 | 6.55 | - | 931,623 |
| Sep 5, 2025 | 6.50 | 6.65 | 6.45 | 6.55 | 6.55 | 1.55% | 2,199,161 |
| Sep 4, 2025 | 6.65 | 6.75 | 6.45 | 6.45 | 6.45 | -3.73% | 2,075,387 |
| Sep 3, 2025 | 6.80 | 6.85 | 6.65 | 6.70 | 6.70 | -2.19% | 1,932,135 |
| Sep 2, 2025 | 6.95 | 6.95 | 6.80 | 6.85 | 6.85 | -1.44% | 1,419,099 |
| Sep 1, 2025 | 7.20 | 7.20 | 6.90 | 6.95 | 6.95 | -3.47% | 1,302,134 |
| Aug 29, 2025 | 7.40 | 7.40 | 7.15 | 7.20 | 7.20 | -1.37% | 541,300 |
| Aug 28, 2025 | 7.30 | 7.50 | 7.25 | 7.30 | 7.30 | 1.11% | 2,157,553 |
| Aug 27, 2025 | 7.40 | 7.49 | 7.14 | 7.22 | 7.22 | -1.90% | 2,978,638 |
| Aug 26, 2025 | 7.53 | 7.53 | 7.31 | 7.36 | 7.36 | -1.74% | 1,987,196 |
| Aug 25, 2025 | 7.45 | 7.58 | 7.40 | 7.49 | 7.49 | - | 1,144,425 |
| Aug 22, 2025 | 7.49 | 7.71 | 7.36 | 7.49 | 7.49 | 0.54% | 729,978 |
| Aug 21, 2025 | 7.58 | 7.62 | 7.36 | 7.45 | 7.45 | -2.23% | 5,837,890 |
| Aug 20, 2025 | 7.76 | 7.76 | 7.58 | 7.62 | 7.62 | -0.65% | 516,134 |
| Aug 19, 2025 | 7.67 | 7.76 | 7.62 | 7.67 | 7.67 | 0.66% | 437,957 |
| Aug 18, 2025 | 7.49 | 7.62 | 7.45 | 7.62 | 7.62 | 1.74% | 490,146 |
| Aug 15, 2025 | 7.71 | 7.80 | 7.45 | 7.49 | 7.49 | -2.35% | 1,303,207 |
| Aug 14, 2025 | 7.98 | 8.02 | 7.67 | 7.67 | 7.67 | -4.36% | 2,168,804 |
| Aug 13, 2025 | 8.20 | 8.24 | 7.98 | 8.02 | 8.02 | -3.26% | 1,340,210 |
| Aug 8, 2025 | 8.47 | 8.60 | 8.24 | 8.29 | 8.29 | -2.59% | 1,250,522 |
| Aug 7, 2025 | 7.93 | 8.51 | 7.84 | 8.51 | 8.51 | 7.86% | 3,265,923 |
| Aug 6, 2025 | 7.84 | 7.93 | 7.76 | 7.89 | 7.89 | 1.68% | 292,670 |
| Aug 5, 2025 | 7.71 | 7.89 | 7.62 | 7.76 | 7.76 | 1.84% | 1,415,272 |
| Aug 4, 2025 | 7.76 | 7.76 | 7.58 | 7.62 | 7.62 | -1.80% | 573,014 |
| Aug 1, 2025 | 7.93 | 7.93 | 7.71 | 7.76 | 7.76 | -2.14% | 471,027 |
| Jul 31, 2025 | 8.02 | 8.02 | 7.89 | 7.93 | 7.93 | -1.73% | 362,296 |
| Jul 30, 2025 | 7.98 | 8.07 | 7.84 | 8.07 | 8.07 | 1.13% | 557,309 |
| Jul 29, 2025 | 8.07 | 8.07 | 7.98 | 7.98 | 7.98 | - | 147,829 |
| Jul 25, 2025 | 7.89 | 8.02 | 7.89 | 7.98 | 7.98 | 0.63% | 607,197 |
| Jul 24, 2025 | 7.71 | 7.93 | 7.67 | 7.93 | 7.93 | 1.67% | 403,239 |
| Jul 23, 2025 | 7.71 | 7.80 | 7.62 | 7.80 | 7.80 | 2.90% | 261,962 |
| Jul 22, 2025 | 7.80 | 7.80 | 7.53 | 7.58 | 7.58 | -1.69% | 450,035 |
| Jul 21, 2025 | 7.84 | 7.84 | 7.71 | 7.71 | 7.71 | -1.15% | 116,791 |
| Jul 18, 2025 | 7.89 | 7.89 | 7.71 | 7.80 | 7.80 | 0.52% | 127,989 |
| Jul 17, 2025 | 7.71 | 7.93 | 7.67 | 7.76 | 7.76 | 1.84% | 692,882 |
| Jul 16, 2025 | 7.58 | 7.76 | 7.49 | 7.62 | 7.62 | 0.53% | 373,108 |
| Jul 15, 2025 | 7.49 | 7.67 | 7.49 | 7.58 | 7.58 | 2.43% | 483,517 |
| Jul 14, 2025 | 7.14 | 7.49 | 7.14 | 7.40 | 7.40 | 3.64% | 721,602 |
| Jul 11, 2025 | 7.09 | 7.18 | 7.09 | 7.14 | 7.14 | 0.71% | 145,537 |
| Jul 9, 2025 | 7.18 | 7.22 | 7.05 | 7.09 | 7.09 | -1.25% | 431,562 |
| Jul 8, 2025 | 7.09 | 7.27 | 7.05 | 7.18 | 7.18 | 1.27% | 309,476 |
| Jul 7, 2025 | 7.18 | 7.18 | 7.00 | 7.09 | 7.09 | -0.70% | 254,742 |
| Jul 4, 2025 | 7.18 | 7.22 | 7.09 | 7.14 | 7.14 | - | 228,265 |
| Jul 3, 2025 | 7.09 | 7.27 | 6.91 | 7.14 | 7.14 | 2.00% | 345,686 |
| Jul 2, 2025 | 6.96 | 7.00 | 6.91 | 7.00 | 7.00 | - | 406,427 |
| Jul 1, 2025 | 7.00 | 7.05 | 6.96 | 7.00 | 7.00 | 0.57% | 352,014 |