Thailand - Delayed Quote THB

Thonburi Healthcare Group Public Company Limited (THG.BK)

Compare
14.30 -1.70 (-10.62%)
As of 3:15 PM GMT+7. Market Open.
Currency in THB
Download
Date Open High Low Close
Adj Close
Volume
Nov 15, 2024 16.10 16.20 14.10 14.30 14.30 4,434,767
Nov 14, 2024 16.80 17.50 15.90 16.00 16.00 2,028,200
Nov 13, 2024 17.60 17.60 16.90 16.90 16.90 1,405,800
Nov 12, 2024 17.70 17.80 17.60 17.60 17.60 379,700
Nov 11, 2024 17.90 18.10 17.50 17.60 17.60 793,200
Nov 8, 2024 17.80 18.10 17.60 18.10 18.10 1,100,300
Nov 7, 2024 18.70 18.70 18.50 18.50 18.50 615,500
Nov 6, 2024 19.00 19.10 18.60 18.70 18.70 515,200
Nov 5, 2024 19.10 19.20 18.90 19.00 19.00 688,200
Nov 4, 2024 19.50 19.50 19.00 19.00 19.00 779,900
Nov 1, 2024 19.90 19.90 19.50 19.60 19.60 659,300
Oct 31, 2024 19.50 20.00 19.50 20.00 20.00 653,500
Oct 30, 2024 19.90 19.90 19.50 19.50 19.50 451,900
Oct 29, 2024 20.40 20.40 19.80 19.80 19.80 1,069,300
Oct 28, 2024 20.30 20.60 20.20 20.20 20.20 488,400
Oct 25, 2024 20.40 20.60 20.20 20.20 20.20 657,800
Oct 24, 2024 20.50 20.70 20.30 20.30 20.30 606,300
Oct 22, 2024 21.40 21.60 20.30 20.30 20.30 2,437,400
Oct 21, 2024 21.10 21.90 21.00 21.50 21.50 1,831,000
Oct 18, 2024 20.90 21.40 20.80 20.90 20.90 1,836,900
Oct 17, 2024 20.90 21.10 20.40 20.60 20.60 2,658,900
Oct 16, 2024 21.00 21.00 21.00 21.00 21.00 -
Oct 15, 2024 22.90 22.90 21.00 21.00 21.00 3,686,200
Oct 11, 2024 21.60 24.60 21.20 22.80 22.80 13,245,800
Oct 10, 2024 20.80 21.40 20.80 21.40 21.40 2,117,800
Oct 9, 2024 20.70 21.50 20.40 20.70 20.70 1,823,600
Oct 8, 2024 21.40 21.80 20.60 20.60 20.60 2,439,400
Oct 7, 2024 18.60 18.60 18.60 18.60 18.60 -
Oct 4, 2024 18.70 18.80 18.00 18.60 18.60 1,651,700
Oct 3, 2024 19.30 19.30 18.60 18.60 18.60 1,521,700
Oct 2, 2024 19.00 19.60 18.90 19.00 19.00 2,543,100
Oct 1, 2024 19.00 19.40 17.00 19.00 19.00 7,046,400
Sep 30, 2024 21.10 21.10 19.90 19.90 19.90 2,123,100
Sep 27, 2024 21.20 21.60 20.90 21.00 21.00 1,379,700
Sep 26, 2024 21.40 21.90 21.00 21.10 21.10 2,750,900
Sep 25, 2024 20.60 21.90 20.30 21.20 21.20 6,212,500
Sep 24, 2024 21.90 22.50 20.00 20.00 20.00 5,306,500
Sep 23, 2024 19.50 23.80 19.10 22.00 22.00 10,745,000
Sep 20, 2024 26.00 26.00 25.25 25.25 25.25 539,900
Sep 19, 2024 26.50 26.50 26.00 26.00 26.00 475,100
Sep 18, 2024 27.00 27.00 26.50 26.50 26.50 517,000
Sep 17, 2024 27.50 27.50 26.75 27.00 27.00 666,000
Sep 16, 2024 27.50 27.50 27.25 27.50 27.50 462,500
Sep 13, 2024 27.50 28.00 27.50 27.50 27.50 754,600
Sep 12, 2024 28.25 28.25 27.50 27.75 27.75 392,200
Sep 11, 2024 28.50 28.50 27.75 28.25 28.25 387,600
Sep 10, 2024 29.50 29.50 27.75 28.50 28.50 1,988,000
Sep 9, 2024 30.00 30.00 30.00 30.00 30.00 -
Sep 6, 2024 31.00 31.75 29.25 30.00 30.00 2,247,400
Sep 5, 2024 29.50 31.00 29.50 30.50 30.50 521,600
Sep 4, 2024 30.00 30.00 29.50 29.50 29.50 191,100
Sep 3, 2024 30.00 30.25 29.75 30.00 30.00 155,900
Sep 2, 2024 29.75 30.25 29.75 30.00 30.00 105,900
Aug 30, 2024 30.50 30.50 30.00 30.00 30.00 85,000
Aug 29, 2024 30.25 30.50 29.75 30.50 30.50 144,300
Aug 28, 2024 31.50 31.50 29.50 30.50 30.50 476,500
Aug 27, 2024 32.75 32.75 30.50 31.50 31.50 322,700
Aug 26, 2024 32.75 32.75 32.00 32.50 32.50 113,200
Aug 23, 2024 33.50 33.50 31.50 32.50 32.50 332,200
Aug 22, 2024 33.50 37.00 32.50 33.25 33.25 1,149,200
Aug 21, 2024 29.25 33.25 29.25 33.25 33.25 532,700
Aug 20, 2024 27.00 29.25 27.00 28.75 28.75 124,100
Aug 19, 2024 26.00 26.00 26.00 26.00 26.00 -
Aug 16, 2024 26.25 26.50 26.00 26.00 26.00 20,900
Aug 15, 2024 26.00 26.50 26.00 26.00 26.00 43,700
Aug 14, 2024 26.00 26.50 25.75 26.50 26.50 90,300
Aug 13, 2024 25.50 26.25 25.50 25.75 25.75 13,100
Aug 9, 2024 25.00 26.75 25.00 26.25 26.25 36,300
Aug 8, 2024 25.00 25.75 25.00 25.25 25.25 25,200
Aug 7, 2024 24.70 25.50 24.70 25.50 25.50 25,700
Aug 6, 2024 24.60 24.90 24.50 24.60 24.60 39,400
Aug 5, 2024 25.75 25.75 24.00 24.70 24.70 142,500
Aug 2, 2024 26.50 26.75 25.50 25.75 25.75 89,700
Aug 1, 2024 27.50 28.00 26.50 26.50 26.50 109,900
Jul 31, 2024 25.75 27.50 25.50 27.00 27.00 121,400
Jul 30, 2024 26.50 26.50 26.50 26.50 26.50 -
Jul 26, 2024 26.50 27.25 26.50 26.50 26.50 243,900
Jul 25, 2024 26.75 27.00 26.50 27.00 27.00 45,400
Jul 24, 2024 26.50 26.50 26.25 26.50 26.50 69,800
Jul 23, 2024 26.75 26.75 26.50 26.50 26.50 34,500
Jul 19, 2024 27.75 27.75 26.75 26.75 26.75 78,300
Jul 18, 2024 28.50 28.50 27.75 27.75 27.75 131,200
Jul 17, 2024 28.50 28.75 28.25 28.25 28.25 39,600
Jul 16, 2024 29.50 29.75 28.50 28.50 28.50 161,000
Jul 15, 2024 30.00 30.00 30.00 30.00 30.00 -
Jul 12, 2024 30.00 30.00 30.00 30.00 30.00 -
Jul 11, 2024 30.00 30.00 29.75 30.00 30.00 36,900
Jul 10, 2024 30.00 30.25 30.00 30.00 30.00 61,900
Jul 9, 2024 30.25 30.25 30.25 30.25 30.25 -
Jul 8, 2024 30.00 30.25 29.75 30.25 30.25 156,700
Jul 5, 2024 30.25 30.25 29.75 30.00 30.00 39,600
Jul 4, 2024 30.00 30.25 29.75 30.00 30.00 118,100
Jul 3, 2024 30.00 30.25 29.25 30.25 30.25 281,200
Jul 2, 2024 30.00 30.25 29.75 29.75 29.75 200,400
Jul 1, 2024 30.00 30.25 29.75 30.00 30.00 325,800
Jun 28, 2024 32.75 32.75 29.75 30.00 30.00 929,800
Jun 27, 2024 33.50 33.50 32.75 33.00 33.00 313,200
Jun 26, 2024 33.75 33.75 33.75 33.75 33.75 -
Jun 25, 2024 34.75 34.75 33.00 33.75 33.75 370,700
Jun 24, 2024 35.50 35.50 35.50 35.50 35.50 -
Jun 21, 2024 36.00 36.25 35.50 35.50 35.50 648,800
Jun 20, 2024 36.50 36.75 34.75 36.25 36.25 752,500
Jun 19, 2024 36.75 37.00 35.50 36.75 36.75 714,700
Jun 18, 2024 37.50 37.50 37.50 37.50 37.50 -
Jun 17, 2024 37.50 37.50 36.75 37.50 37.50 114,400
Jun 14, 2024 37.00 37.50 36.75 37.50 37.50 132,900
Jun 13, 2024 38.00 38.00 37.00 37.00 37.00 150,000
Jun 12, 2024 37.75 37.75 37.00 37.50 37.50 255,200
Jun 11, 2024 37.25 38.25 37.00 37.50 37.50 484,700
Jun 10, 2024 38.50 38.50 37.00 37.50 37.50 413,300
Jun 7, 2024 37.75 38.50 37.00 38.50 38.50 128,000
Jun 6, 2024 38.00 38.00 37.25 37.25 37.25 343,300
Jun 5, 2024 37.00 38.25 36.75 38.00 38.00 282,800
Jun 4, 2024 38.25 38.25 36.50 36.50 36.50 486,500
May 31, 2024 38.75 39.25 37.00 38.50 38.50 1,555,100
May 30, 2024 38.50 38.75 37.75 38.25 38.25 318,700
May 29, 2024 39.25 39.50 38.50 38.50 38.50 147,900
May 28, 2024 38.75 39.75 38.75 39.00 39.00 295,700
May 27, 2024 38.50 39.25 38.50 38.50 38.50 494,400
May 24, 2024 38.00 38.50 38.00 38.50 38.50 103,800
May 23, 2024 38.00 38.50 37.75 38.25 38.25 377,800
May 21, 2024 38.50 38.50 37.25 38.00 38.00 380,600
May 20, 2024 39.00 39.00 39.00 39.00 39.00 -
May 17, 2024 38.25 39.00 38.25 39.00 39.00 137,000
May 16, 2024 38.25 38.25 38.25 38.25 38.25 -
May 15, 2024 39.00 39.00 38.25 38.25 38.25 350,200
May 14, 2024 38.75 39.25 38.75 38.75 38.75 180,800
May 13, 2024 39.25 39.25 38.50 38.50 38.50 135,500
May 10, 2024 39.00 39.50 38.75 39.25 39.25 199,400
May 9, 2024 39.25 39.25 39.00 39.00 39.00 85,600
May 8, 2024 39.25 39.50 39.00 39.25 39.25 89,100
May 7, 2024 39.25 39.25 39.25 39.25 39.25 -
May 3, 2024 39.50 39.50 38.50 39.25 39.25 136,300
May 2, 2024 40.00 40.25 39.25 39.25 39.25 103,700
Apr 30, 2024 39.75 40.00 39.50 40.00 40.00 268,700
Apr 29, 2024 40.50 40.50 39.25 39.75 39.75 334,100
Apr 26, 2024 40.50 41.00 40.00 40.25 40.25 130,900
Apr 25, 2024 40.25 41.00 40.25 40.50 40.50 159,000
Apr 24, 2024 41.25 42.25 40.25 40.25 40.25 556,400
Apr 23, 2024 40.00 41.50 40.00 40.75 40.75 464,100
Apr 22, 2024 39.50 40.50 39.25 40.25 40.25 403,000
Apr 19, 2024 39.50 39.50 38.50 39.00 39.00 438,000
Apr 18, 2024 40.00 40.00 40.00 40.00 40.00 -
Apr 17, 2024 40.75 41.00 39.50 40.00 40.00 788,500
Apr 11, 2024 41.00 41.25 40.75 41.00 41.00 100,600
Apr 10, 2024 41.25 41.50 40.75 41.50 41.50 245,900
Apr 9, 2024 41.00 41.75 40.50 41.25 41.25 249,400
Apr 5, 2024 40.75 41.25 40.50 40.75 40.75 107,300
Apr 4, 2024 41.25 41.25 40.25 41.00 41.00 174,500
Apr 3, 2024 41.25 41.50 41.00 41.25 41.25 114,900
Apr 2, 2024 41.75 42.25 40.75 41.25 41.25 174,100
Apr 1, 2024 40.50 41.50 40.25 41.25 41.25 174,500
Mar 29, 2024 40.50 40.50 40.00 40.50 40.50 147,800
Mar 28, 2024 41.25 41.25 41.25 41.25 41.25 -
Mar 27, 2024 41.00 41.50 41.00 41.25 41.25 81,400
Mar 26, 2024 41.00 41.25 40.75 41.00 41.00 308,900
Mar 25, 2024 42.00 42.00 40.50 41.00 41.00 314,500
Mar 22, 2024 42.00 42.00 42.00 42.00 42.00 -
Mar 21, 2024 41.25 43.75 40.50 42.00 42.00 643,900
Mar 20, 2024 41.25 42.00 41.25 41.25 41.25 237,000
Mar 19, 2024 43.00 43.50 41.25 41.25 41.25 904,000
Mar 18, 2024 0.45 Dividend
Mar 18, 2024 42.75 43.00 42.00 43.00 43.00 352,800
Mar 15, 2024 43.25 43.25 43.25 43.25 42.80 -
Mar 14, 2024 43.00 43.75 43.00 43.25 42.80 189,900
Mar 13, 2024 43.50 44.50 42.75 42.75 42.31 410,000
Mar 12, 2024 44.00 44.00 44.00 44.00 43.54 -
Mar 11, 2024 43.75 44.25 43.50 44.00 43.54 117,300
Mar 8, 2024 44.25 45.25 43.00 43.75 43.29 588,500
Mar 7, 2024 45.00 45.00 43.00 43.25 42.80 190,800
Mar 6, 2024 42.00 45.75 42.00 45.00 44.53 486,500
Mar 5, 2024 43.00 43.75 42.00 42.00 41.56 343,300
Mar 4, 2024 45.75 46.75 43.75 43.75 43.29 628,300
Mar 1, 2024 43.25 45.50 43.25 45.25 44.78 502,500
Feb 29, 2024 43.50 43.75 41.50 43.50 43.05 1,114,200
Feb 28, 2024 44.25 44.50 43.00 43.50 43.05 622,900
Feb 27, 2024 45.00 45.00 44.00 44.25 43.79 443,700
Feb 23, 2024 46.00 46.00 44.75 45.00 44.53 785,400
Feb 22, 2024 46.25 46.50 46.00 46.25 45.77 259,000
Feb 21, 2024 46.25 46.75 45.00 46.25 45.77 684,700
Feb 20, 2024 46.50 47.00 46.25 46.25 45.77 161,300
Feb 19, 2024 46.50 46.75 46.50 46.50 46.02 78,600
Feb 16, 2024 47.00 47.25 46.50 46.75 46.26 290,800
Feb 15, 2024 47.50 47.50 46.75 47.00 46.51 315,800
Feb 14, 2024 47.50 47.75 47.25 47.25 46.76 153,600
Feb 13, 2024 47.50 48.00 47.25 47.25 46.76 128,000
Feb 12, 2024 47.25 48.25 47.25 47.50 47.01 417,600
Feb 9, 2024 48.00 48.50 47.50 47.50 47.01 259,000
Feb 8, 2024 48.25 49.00 48.00 48.25 47.75 568,600
Feb 7, 2024 48.25 49.25 48.00 48.25 47.75 704,200
Feb 6, 2024 48.25 49.25 48.25 48.25 47.75 796,000
Feb 5, 2024 47.75 48.50 47.75 48.25 47.75 221,100
Feb 2, 2024 46.75 48.75 46.75 48.00 47.50 1,138,000
Feb 1, 2024 47.25 47.25 46.25 46.75 46.26 690,900
Jan 31, 2024 47.50 47.50 46.50 47.25 46.76 350,600
Jan 30, 2024 48.00 48.00 47.50 47.50 47.01 330,300
Jan 29, 2024 47.75 48.25 47.75 48.00 47.50 319,000
Jan 26, 2024 47.75 48.75 47.50 47.75 47.25 693,900
Jan 25, 2024 47.00 48.00 46.75 47.75 47.25 588,900
Jan 24, 2024 48.00 48.75 46.50 47.00 46.51 1,072,200
Jan 23, 2024 50.00 50.00 48.00 49.00 48.49 1,037,000
Jan 22, 2024 52.25 52.25 49.75 50.00 49.48 872,700
Jan 19, 2024 52.50 52.50 51.50 52.25 51.71 197,800
Jan 18, 2024 53.00 53.25 52.25 52.50 51.95 207,100
Jan 17, 2024 53.50 54.00 52.50 53.00 52.45 432,800
Jan 16, 2024 54.00 54.25 53.50 54.00 53.44 194,400
Jan 15, 2024 53.50 54.75 53.50 54.00 53.44 1,035,200
Jan 12, 2024 52.00 55.00 52.00 53.50 52.94 2,754,100
Jan 11, 2024 52.25 52.50 51.50 51.75 51.21 590,600
Jan 10, 2024 52.00 53.25 49.75 52.25 51.71 2,581,700
Jan 9, 2024 53.00 53.25 51.75 52.00 51.46 611,900
Jan 8, 2024 55.00 55.00 52.75 53.00 52.45 510,600
Jan 5, 2024 55.00 55.25 54.75 55.00 54.43 167,700
Jan 4, 2024 55.25 55.25 55.00 55.00 54.43 94,900
Jan 3, 2024 55.75 56.25 54.50 55.00 54.43 545,100
Dec 28, 2023 54.75 55.50 54.25 54.25 53.69 901,500
Dec 27, 2023 54.50 55.25 54.00 55.25 54.68 802,300
Dec 26, 2023 54.00 54.50 53.50 54.00 53.44 329,000
Dec 25, 2023 54.75 55.00 51.75 54.00 53.44 2,362,800
Dec 22, 2023 56.00 57.00 54.50 55.25 54.68 846,700
Dec 21, 2023 55.75 56.50 55.00 55.75 55.17 204,300
Dec 20, 2023 56.25 56.50 54.75 55.50 54.92 311,400
Dec 19, 2023 57.00 57.25 56.25 56.25 55.66 58,700
Dec 18, 2023 55.75 57.00 55.00 56.25 55.66 1,640,700
Dec 15, 2023 57.50 58.00 55.75 55.75 55.17 489,800
Dec 14, 2023 56.25 58.75 54.50 57.25 56.65 384,100
Dec 13, 2023 60.75 60.75 55.50 56.00 55.42 439,100
Dec 12, 2023 62.00 62.00 60.00 60.00 59.38 490,200
Dec 8, 2023 61.75 62.75 61.50 61.75 61.11 289,000
Dec 7, 2023 62.50 62.50 61.50 61.75 61.11 184,500
Dec 6, 2023 64.50 64.50 62.50 62.50 61.85 3,786,000
Dec 4, 2023 62.50 65.00 62.50 64.50 63.83 545,600
Dec 1, 2023 62.00 63.25 62.00 62.25 61.60 153,400
Nov 30, 2023 62.25 63.50 61.50 61.50 60.86 352,500
Nov 29, 2023 62.75 63.25 62.25 62.25 61.60 158,400
Nov 28, 2023 62.75 64.00 62.50 62.75 62.10 393,300
Nov 27, 2023 62.50 62.75 62.00 62.50 61.85 135,100
Nov 24, 2023 61.75 62.75 61.75 61.75 61.11 91,700
Nov 23, 2023 63.50 63.50 62.25 62.25 61.60 89,300
Nov 22, 2023 63.50 63.50 62.75 63.25 62.59 65,000
Nov 21, 2023 64.00 64.00 62.75 63.25 62.59 297,800
Nov 20, 2023 62.75 64.25 62.75 63.25 62.59 618,800
Nov 17, 2023 62.25 63.25 62.00 62.00 61.35 514,000
Nov 16, 2023 61.75 62.00 61.75 62.00 61.35 91,900
Nov 15, 2023 61.00 62.00 60.50 61.75 61.11 476,000

Related Tickers