Thonburi Healthcare Group PCL (BKK:THG)
Thailand · Delayed Price · Currency is THB 7.70
+0.05 (0.65%)
May 25, 2026, 2:54 PM ICT
BKK:THG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 7.65 | 7.70 | 7.55 | 7.65 | 7.65 | - | 418,616 |
| May 21, 2026 | 7.65 | 7.70 | 7.55 | 7.65 | 7.65 | 0.66% | 435,337 |
| May 20, 2026 | 7.70 | 7.70 | 7.50 | 7.60 | 7.60 | -0.65% | 707,514 |
| May 19, 2026 | 7.50 | 7.75 | 7.50 | 7.65 | 7.65 | 0.66% | 506,067 |
| May 18, 2026 | 7.50 | 7.60 | 7.40 | 7.60 | 7.60 | 0.66% | 935,024 |
| May 15, 2026 | 7.60 | 7.75 | 7.45 | 7.55 | 7.55 | - | 1,216,474 |
| May 14, 2026 | 7.55 | 8.00 | 7.40 | 7.55 | 7.55 | 1.34% | 3,731,271 |
| May 13, 2026 | 7.80 | 7.95 | 7.40 | 7.45 | 7.45 | -4.49% | 4,199,759 |
| May 12, 2026 | 7.95 | 7.95 | 7.75 | 7.80 | 7.80 | -1.27% | 1,101,301 |
| May 11, 2026 | 7.95 | 7.95 | 7.90 | 7.90 | 7.90 | - | 326,794 |
| May 8, 2026 | 7.95 | 7.95 | 7.90 | 7.90 | 7.90 | - | 639,202 |
| May 7, 2026 | 8.00 | 8.05 | 7.90 | 7.90 | 7.90 | -0.63% | 1,931,069 |
| May 6, 2026 | 8.05 | 8.15 | 7.90 | 7.95 | 7.95 | -0.62% | 2,689,980 |
| May 5, 2026 | 8.40 | 8.45 | 7.95 | 8.00 | 8.00 | -4.19% | 5,353,343 |
| Apr 30, 2026 | 8.45 | 8.50 | 8.35 | 8.35 | 8.35 | -1.18% | 497,462 |
| Apr 29, 2026 | 8.45 | 8.55 | 8.40 | 8.45 | 8.45 | 0.60% | 840,430 |
| Apr 28, 2026 | 8.50 | 8.55 | 8.35 | 8.40 | 8.40 | -0.59% | 621,902 |
| Apr 27, 2026 | 8.75 | 8.75 | 8.40 | 8.45 | 8.45 | -2.87% | 1,834,502 |
| Apr 24, 2026 | 8.80 | 8.80 | 8.65 | 8.70 | 8.70 | - | 411,161 |
| Apr 23, 2026 | 8.75 | 8.75 | 8.65 | 8.70 | 8.70 | -0.57% | 1,498,906 |
| Apr 22, 2026 | 8.75 | 9.00 | 8.65 | 8.75 | 8.75 | - | 2,627,141 |
| Apr 21, 2026 | 8.75 | 8.85 | 8.70 | 8.75 | 8.75 | 0.57% | 573,105 |
| Apr 20, 2026 | 8.75 | 8.85 | 8.65 | 8.70 | 8.70 | -0.57% | 475,117 |
| Apr 17, 2026 | 8.80 | 8.80 | 8.65 | 8.75 | 8.75 | - | 385,120 |
| Apr 16, 2026 | 8.75 | 8.95 | 8.70 | 8.75 | 8.75 | - | 608,068 |
| Apr 10, 2026 | 8.90 | 8.90 | 8.70 | 8.75 | 8.75 | -0.57% | 386,124 |
| Apr 9, 2026 | 9.00 | 9.00 | 8.75 | 8.80 | 8.80 | -2.22% | 627,491 |
| Apr 8, 2026 | 8.85 | 9.05 | 8.85 | 9.00 | 9.00 | 2.27% | 946,470 |
| Apr 7, 2026 | 8.90 | 8.90 | 8.75 | 8.80 | 8.80 | -1.12% | 623,162 |
| Apr 3, 2026 | 8.95 | 9.05 | 8.85 | 8.90 | 8.90 | -0.56% | 1,179,604 |
| Apr 2, 2026 | 9.00 | 9.10 | 8.90 | 8.95 | 8.95 | -1.10% | 835,030 |
| Apr 1, 2026 | 9.10 | 9.15 | 8.95 | 9.05 | 9.05 | -0.55% | 1,427,485 |
| Mar 31, 2026 | 8.30 | 9.35 | 8.30 | 9.10 | 9.10 | 9.64% | 7,359,748 |
| Mar 30, 2026 | 8.20 | 8.60 | 8.20 | 8.30 | 8.30 | 0.61% | 1,594,203 |
| Mar 27, 2026 | 8.10 | 8.35 | 8.10 | 8.25 | 8.25 | 1.23% | 474,004 |
| Mar 26, 2026 | 8.20 | 8.25 | 8.10 | 8.15 | 8.15 | -0.61% | 450,400 |
| Mar 25, 2026 | 8.20 | 8.30 | 8.15 | 8.20 | 8.20 | 0.61% | 730,894 |
| Mar 24, 2026 | 8.25 | 8.30 | 8.10 | 8.15 | 8.15 | -1.21% | 1,001,663 |
| Mar 23, 2026 | 8.15 | 8.25 | 8.10 | 8.25 | 8.25 | -0.60% | 1,152,065 |
| Mar 20, 2026 | 8.35 | 8.40 | 8.20 | 8.30 | 8.30 | 1.22% | 533,968 |
| Mar 19, 2026 | 8.35 | 8.40 | 8.20 | 8.20 | 8.20 | -2.96% | 1,086,025 |
| Mar 18, 2026 | 8.40 | 8.50 | 8.35 | 8.45 | 8.45 | - | 543,907 |
| Mar 17, 2026 | 8.30 | 8.45 | 8.30 | 8.45 | 8.45 | 2.42% | 582,521 |
| Mar 16, 2026 | 8.30 | 8.40 | 8.25 | 8.25 | 8.25 | -0.60% | 175,909 |
| Mar 13, 2026 | 8.40 | 8.45 | 8.30 | 8.30 | 8.30 | -1.19% | 630,801 |
| Mar 12, 2026 | 8.35 | 8.55 | 8.30 | 8.40 | 8.40 | 1.08% | 348,275 |
| Mar 11, 2026 | 8.40 | 8.60 | 8.40 | 8.45 | 8.31 | 0.60% | 871,727 |
| Mar 10, 2026 | 8.35 | 8.45 | 8.25 | 8.40 | 8.26 | 1.20% | 1,613,803 |
| Mar 9, 2026 | 8.15 | 8.35 | 8.05 | 8.30 | 8.16 | -1.19% | 1,822,510 |
| Mar 6, 2026 | 8.40 | 8.45 | 8.30 | 8.40 | 8.26 | - | 877,831 |