Thonburi Healthcare Group PCL (BKK:THG)
Thailand · Delayed Price · Currency is THB 8.80
-0.50 (-5.38%)
Mar 2, 2026, 4:35 PM ICT
BKK:THG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 9.60 | 9.65 | 9.25 | 9.30 | 9.30 | -3.12% | 6,121,445 |
| Feb 26, 2026 | 8.95 | 9.90 | 8.90 | 9.60 | 9.60 | 7.26% | 15,709,865 |
| Feb 25, 2026 | 9.10 | 9.25 | 8.90 | 8.95 | 8.95 | -2.19% | 4,329,742 |
| Feb 24, 2026 | 9.30 | 9.35 | 9.00 | 9.15 | 9.15 | -1.08% | 3,621,761 |
| Feb 23, 2026 | 9.20 | 9.35 | 9.05 | 9.25 | 9.25 | 0.54% | 1,990,599 |
| Feb 20, 2026 | 9.45 | 9.45 | 9.15 | 9.20 | 9.20 | -1.60% | 2,008,836 |
| Feb 19, 2026 | 9.35 | 9.55 | 9.30 | 9.35 | 9.35 | 0.54% | 2,851,557 |
| Feb 18, 2026 | 9.40 | 9.55 | 9.20 | 9.30 | 9.30 | - | 7,160,336 |
| Feb 17, 2026 | 9.10 | 9.35 | 8.95 | 9.30 | 9.30 | 1.09% | 4,236,550 |
| Feb 16, 2026 | 9.00 | 9.20 | 9.00 | 9.20 | 9.20 | 1.66% | 1,103,970 |
| Feb 13, 2026 | 9.00 | 9.20 | 8.90 | 9.05 | 9.05 | -1.09% | 2,102,477 |
| Feb 12, 2026 | 8.90 | 9.20 | 8.90 | 9.15 | 9.15 | 2.23% | 3,013,108 |
| Feb 11, 2026 | 9.05 | 9.10 | 8.90 | 8.95 | 8.95 | -0.56% | 1,085,866 |
| Feb 10, 2026 | 8.75 | 9.10 | 8.75 | 9.00 | 9.00 | 2.86% | 3,980,991 |
| Feb 9, 2026 | 8.80 | 8.85 | 8.60 | 8.75 | 8.75 | 0.57% | 2,032,871 |
| Feb 6, 2026 | 8.45 | 8.85 | 8.45 | 8.70 | 8.70 | 2.35% | 2,230,933 |
| Feb 5, 2026 | 8.50 | 8.65 | 8.40 | 8.50 | 8.50 | 1.19% | 1,684,940 |
| Feb 4, 2026 | 8.60 | 8.60 | 8.30 | 8.40 | 8.40 | -1.75% | 2,638,926 |
| Feb 3, 2026 | 8.55 | 8.65 | 8.50 | 8.55 | 8.55 | 1.18% | 1,467,913 |
| Feb 2, 2026 | 8.60 | 8.60 | 8.45 | 8.45 | 8.45 | -1.74% | 2,179,301 |
| Jan 30, 2026 | 8.70 | 8.80 | 8.60 | 8.60 | 8.60 | -1.15% | 1,626,250 |
| Jan 29, 2026 | 9.00 | 9.00 | 8.70 | 8.70 | 8.70 | -2.25% | 1,353,364 |
| Jan 28, 2026 | 9.05 | 9.05 | 8.90 | 8.90 | 8.90 | -1.11% | 1,114,512 |
| Jan 27, 2026 | 9.00 | 9.15 | 9.00 | 9.00 | 9.00 | -0.55% | 724,817 |
| Jan 26, 2026 | 9.15 | 9.35 | 8.90 | 9.05 | 9.05 | -0.55% | 2,232,020 |
| Jan 23, 2026 | 9.15 | 9.25 | 9.05 | 9.10 | 9.10 | - | 562,214 |
| Jan 22, 2026 | 9.30 | 9.35 | 9.05 | 9.10 | 9.10 | -2.67% | 2,385,948 |
| Jan 21, 2026 | 9.15 | 9.35 | 9.15 | 9.35 | 9.35 | 2.19% | 2,917,339 |
| 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 |