Thonburi Healthcare Group PCL (BKK:THG)
Thailand · Delayed Price · Currency is THB 6.90
-0.05 (-0.72%)
Sep 25, 2026, 2:07 PM ICT
BKK:THG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 7.00 | 7.00 | 6.90 | 6.95 | - | - | 184,807 |
| Sep 24, 2026 | 7.00 | 7.00 | 6.90 | 6.95 | 6.95 | -0.71% | 787,261 |
| Sep 23, 2026 | 7.10 | 7.10 | 6.95 | 7.00 | 7.00 | -1.41% | 3,611,802 |
| Sep 22, 2026 | 7.10 | 7.15 | 7.05 | 7.10 | 7.10 | - | 311,901 |
| Sep 21, 2026 | 7.00 | 7.15 | 7.00 | 7.10 | 7.10 | 1.43% | 891,778 |
| Sep 18, 2026 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | -1.41% | 663,832 |
| Sep 17, 2026 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | 0.71% | 426,784 |
| Sep 16, 2026 | 7.15 | 7.20 | 6.85 | 7.05 | 7.05 | -1.40% | 3,301,498 |
| Sep 15, 2026 | 7.15 | 7.20 | 7.10 | 7.15 | 7.15 | - | 529,021 |
| Sep 14, 2026 | 7.15 | 7.25 | 7.05 | 7.15 | 7.15 | 0.70% | 1,048,755 |
| Sep 11, 2026 | 7.15 | 7.25 | 7.10 | 7.10 | 7.10 | -1.39% | 1,586,405 |
| Sep 10, 2026 | 7.20 | 7.35 | 7.10 | 7.20 | 7.20 | - | 2,948,100 |
| Sep 9, 2026 | 7.45 | 7.50 | 7.15 | 7.20 | 7.20 | -3.36% | 3,816,045 |
| Sep 8, 2026 | 7.55 | 7.55 | 7.45 | 7.45 | 7.45 | -0.67% | 226,861 |
| Sep 7, 2026 | 7.55 | 7.60 | 7.50 | 7.50 | 7.50 | -0.66% | 193,306 |
| Sep 4, 2026 | 7.50 | 7.60 | 7.45 | 7.55 | 7.55 | 2.03% | 499,600 |
| Sep 3, 2026 | 7.40 | 7.50 | 7.40 | 7.40 | 7.40 | 0.68% | 1,042,051 |
| Sep 2, 2026 | 7.45 | 7.45 | 7.30 | 7.35 | 7.35 | -1.34% | 856,880 |
| Sep 1, 2026 | 7.45 | 7.50 | 7.40 | 7.45 | 7.45 | - | 762,257 |
| Aug 31, 2026 | 7.55 | 7.55 | 7.45 | 7.45 | 7.45 | -0.67% | 553,114 |
| Aug 28, 2026 | 7.60 | 7.60 | 7.50 | 7.50 | 7.50 | -0.66% | 529,400 |
| Aug 27, 2026 | 7.60 | 7.65 | 7.55 | 7.55 | 7.55 | -0.66% | 579,837 |
| Aug 26, 2026 | 7.60 | 7.65 | 7.55 | 7.60 | 7.60 | - | 420,996 |
| Aug 25, 2026 | 7.60 | 7.65 | 7.55 | 7.60 | 7.60 | - | 313,215 |
| Aug 24, 2026 | 7.65 | 7.65 | 7.50 | 7.60 | 7.60 | -0.65% | 926,032 |
| Aug 21, 2026 | 7.65 | 7.75 | 7.65 | 7.65 | 7.65 | -1.29% | 678,350 |
| Aug 20, 2026 | 7.70 | 7.80 | 7.60 | 7.75 | 7.75 | 1.31% | 1,040,653 |
| Aug 19, 2026 | 7.60 | 7.75 | 7.60 | 7.65 | 7.65 | 0.66% | 1,362,744 |
| Aug 18, 2026 | 7.65 | 7.70 | 7.60 | 7.60 | 7.60 | -0.65% | 709,269 |
| Aug 17, 2026 | 7.80 | 7.80 | 7.65 | 7.65 | 7.65 | -1.29% | 442,500 |
| Aug 14, 2026 | 7.80 | 7.90 | 7.70 | 7.75 | 7.75 | -1.27% | 2,164,676 |
| Aug 13, 2026 | 7.70 | 7.90 | 7.70 | 7.85 | 7.85 | 2.61% | 2,173,860 |
| Aug 11, 2026 | 7.75 | 7.80 | 7.65 | 7.65 | 7.65 | -1.29% | 799,704 |
| Aug 10, 2026 | 7.65 | 7.85 | 7.65 | 7.75 | 7.75 | 0.65% | 1,127,499 |
| Aug 7, 2026 | 7.75 | 8.00 | 7.65 | 7.70 | 7.70 | - | 5,854,775 |
| Aug 6, 2026 | 7.55 | 7.80 | 7.50 | 7.70 | 7.70 | 2.67% | 2,810,591 |
| Aug 5, 2026 | 7.55 | 7.60 | 7.45 | 7.50 | 7.50 | - | 1,041,743 |
| Aug 4, 2026 | 7.45 | 7.75 | 7.45 | 7.50 | 7.50 | - | 4,026,750 |
| Aug 3, 2026 | 7.45 | 7.60 | 7.45 | 7.50 | 7.50 | 0.67% | 1,084,574 |
| Jul 31, 2026 | 7.40 | 7.50 | 7.40 | 7.45 | 7.45 | 0.68% | 651,916 |
| Jul 30, 2026 | 7.35 | 7.45 | 7.35 | 7.40 | 7.40 | - | 480,808 |
| Jul 27, 2026 | 7.40 | 7.50 | 7.40 | 7.40 | 7.40 | - | 1,771,451 |
| Jul 24, 2026 | 7.40 | 7.45 | 7.35 | 7.40 | 7.40 | - | 397,852 |
| Jul 23, 2026 | 7.40 | 7.45 | 7.35 | 7.40 | 7.40 | - | 753,300 |
| Jul 22, 2026 | 7.50 | 7.50 | 7.40 | 7.40 | 7.40 | -1.33% | 913,900 |
| Jul 21, 2026 | 7.45 | 7.50 | 7.40 | 7.50 | 7.50 | 0.67% | 1,386,405 |
| Jul 20, 2026 | 7.50 | 7.55 | 7.40 | 7.45 | 7.45 | -0.67% | 1,281,222 |
| Jul 17, 2026 | 7.60 | 7.60 | 7.40 | 7.50 | 7.50 | -1.32% | 3,563,661 |
| Jul 16, 2026 | 7.55 | 7.75 | 7.55 | 7.60 | 7.60 | 0.66% | 1,742,589 |
| Jul 15, 2026 | 7.45 | 7.80 | 7.45 | 7.55 | 7.55 | 1.34% | 4,702,044 |