Thonburi Healthcare Group PCL (BKK:THG)
Thailand · Delayed Price · Currency is THB 7.40
+0.05 (0.68%)
Sep 3, 2026, 4:36 PM ICT
BKK:THG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 7.40 | 7.50 | 7.40 | 7.45 | - | 1.36% | 821,440 |
| 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 |
| 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 |