Thonburi Healthcare Group PCL (BKK:THG)
Thailand · Delayed Price · Currency is THB 7.80
-0.05 (-0.64%)
Aug 14, 2026, 10:49 AM ICT
BKK:THG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 7.50 | 7.55 | 7.45 | 7.45 | 7.45 | -1.32% | 571,315 |
| Jul 13, 2026 | 7.50 | 7.55 | 7.45 | 7.55 | 7.55 | 0.67% | 416,775 |
| Jul 10, 2026 | 7.55 | 7.55 | 7.45 | 7.50 | 7.50 | -0.66% | 659,000 |
| Jul 9, 2026 | 7.40 | 7.55 | 7.40 | 7.55 | 7.55 | 2.03% | 473,554 |
| Jul 8, 2026 | 7.55 | 7.55 | 7.40 | 7.40 | 7.40 | -1.99% | 681,042 |
| Jul 7, 2026 | 7.50 | 7.55 | 7.45 | 7.55 | 7.55 | 0.67% | 505,613 |
| Jul 6, 2026 | 7.65 | 7.70 | 7.45 | 7.50 | 7.50 | -2.60% | 1,005,809 |
| Jul 3, 2026 | 7.75 | 7.80 | 7.60 | 7.70 | 7.70 | -1.28% | 2,587,560 |
| Jul 2, 2026 | 7.40 | 7.85 | 7.35 | 7.80 | 7.80 | 6.12% | 3,387,157 |
| Jul 1, 2026 | 7.35 | 7.50 | 7.35 | 7.35 | 7.35 | 0.68% | 537,603 |
| Jun 30, 2026 | 7.45 | 7.45 | 7.30 | 7.30 | 7.30 | -1.35% | 918,952 |
| Jun 29, 2026 | 7.20 | 7.40 | 7.20 | 7.40 | 7.40 | 2.78% | 1,409,145 |
| Jun 26, 2026 | 7.30 | 7.30 | 7.15 | 7.20 | 7.20 | - | 1,065,105 |
| Jun 25, 2026 | 7.30 | 7.35 | 7.15 | 7.20 | 7.20 | -0.69% | 1,209,221 |
| Jun 24, 2026 | 7.30 | 7.35 | 7.25 | 7.25 | 7.25 | -0.68% | 253,901 |
| Jun 23, 2026 | 7.50 | 7.50 | 7.25 | 7.30 | 7.30 | -1.35% | 996,492 |
| Jun 22, 2026 | 7.35 | 7.45 | 7.30 | 7.40 | 7.40 | 0.68% | 1,406,599 |
| Jun 19, 2026 | 7.60 | 7.60 | 7.35 | 7.35 | 7.35 | -3.29% | 6,017,701 |
| Jun 18, 2026 | 7.70 | 7.75 | 7.60 | 7.60 | 7.60 | -0.65% | 316,501 |
| Jun 17, 2026 | 7.60 | 7.75 | 7.60 | 7.65 | 7.65 | 0.66% | 655,842 |
| Jun 16, 2026 | 7.50 | 7.60 | 7.50 | 7.60 | 7.60 | 2.01% | 468,861 |
| Jun 15, 2026 | 7.50 | 7.60 | 7.40 | 7.45 | 7.45 | -0.67% | 361,822 |
| Jun 12, 2026 | 7.50 | 7.55 | 7.40 | 7.50 | 7.50 | 0.67% | 239,338 |
| Jun 11, 2026 | 7.45 | 7.55 | 7.45 | 7.45 | 7.45 | - | 401,211 |
| Jun 10, 2026 | 7.55 | 7.55 | 7.45 | 7.45 | 7.45 | -0.67% | 539,140 |
| Jun 9, 2026 | 7.55 | 7.60 | 7.50 | 7.50 | 7.50 | - | 184,703 |
| Jun 8, 2026 | 7.75 | 7.80 | 7.45 | 7.50 | 7.50 | -3.85% | 2,220,606 |
| Jun 5, 2026 | 7.75 | 8.00 | 7.75 | 7.80 | 7.80 | 0.65% | 1,101,210 |
| Jun 4, 2026 | 7.85 | 7.85 | 7.70 | 7.75 | 7.75 | -0.64% | 627,341 |
| Jun 2, 2026 | 7.80 | 7.85 | 7.75 | 7.80 | 7.80 | 0.65% | 492,633 |
| May 29, 2026 | 7.85 | 7.95 | 7.75 | 7.75 | 7.75 | -1.27% | 861,857 |
| May 28, 2026 | 7.70 | 7.90 | 7.70 | 7.85 | 7.85 | 1.29% | 679,354 |