Skip to main content
Thonburi Healthcare Group PCL (BKK:THG)
Thailand flag Thailand · Delayed Price · Currency is THB
8.40
-0.05 (-0.59%)
Apr 28, 2026, 4:35 PM ICT

BKK:THG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.508.558.358.40--0.59%344,102
Apr 27, 20268.758.758.408.458.45-2.87%1,834,502
Apr 24, 20268.808.808.658.708.70-411,161
Apr 23, 20268.758.758.658.708.70-0.57%1,498,906
Apr 22, 20268.759.008.658.758.75-2,627,141
Apr 21, 20268.758.858.708.758.750.57%573,105
Apr 20, 20268.758.858.658.708.70-0.57%475,117
Apr 17, 20268.808.808.658.758.75-385,120
Apr 16, 20268.758.958.708.758.75-608,068
Apr 10, 20268.908.908.708.758.75-0.57%386,124
Apr 9, 20269.009.008.758.808.80-2.22%627,491
Apr 8, 20268.859.058.859.009.002.27%946,470
Apr 7, 20268.908.908.758.808.80-1.12%623,162
Apr 3, 20268.959.058.858.908.90-0.56%1,179,604
Apr 2, 20269.009.108.908.958.95-1.10%835,030
Apr 1, 20269.109.158.959.059.05-0.55%1,427,485
Mar 31, 20268.309.358.309.109.109.64%7,359,748
Mar 30, 20268.208.608.208.308.300.61%1,594,203
Mar 27, 20268.108.358.108.258.251.23%474,004
Mar 26, 20268.208.258.108.158.15-0.61%450,400
Mar 25, 20268.208.308.158.208.200.61%730,894
Mar 24, 20268.258.308.108.158.15-1.21%1,001,663
Mar 23, 20268.158.258.108.258.25-0.60%1,152,065
Mar 20, 20268.358.408.208.308.301.22%533,968
Mar 19, 20268.358.408.208.208.20-2.96%1,086,025
Mar 18, 20268.408.508.358.458.45-543,907
Mar 17, 20268.308.458.308.458.452.42%582,521
Mar 16, 20268.308.408.258.258.25-0.60%175,909
Mar 13, 20268.408.458.308.308.30-1.19%630,801
Mar 12, 20268.358.558.308.408.40-0.59%348,275
Mar 11, 20268.408.608.408.458.310.60%871,727
Mar 10, 20268.358.458.258.408.261.20%1,613,803
Mar 9, 20268.158.358.058.308.16-1.19%1,822,510
Mar 6, 20268.408.458.308.408.26-877,831
Mar 5, 20268.508.508.258.408.261.20%1,384,407
Mar 4, 20268.508.608.058.308.16-5.68%6,862,786
Mar 2, 20269.009.158.758.808.65-5.38%5,003,681
Feb 27, 20269.609.659.259.309.15-3.12%6,121,445
Feb 26, 20268.959.908.909.609.447.26%15,709,860
Feb 25, 20269.109.258.908.958.80-2.19%4,329,742
Feb 24, 20269.309.359.009.159.00-1.08%3,621,761
Feb 23, 20269.209.359.059.259.100.54%1,990,599
Feb 20, 20269.459.459.159.209.05-1.60%2,008,836
Feb 19, 20269.359.559.309.359.200.54%2,851,557
Feb 18, 20269.409.559.209.309.15-7,160,336
Feb 17, 20269.109.358.959.309.151.09%4,236,550
Feb 16, 20269.009.209.009.209.051.66%1,103,970
Feb 13, 20269.009.208.909.058.90-1.09%2,102,477
Feb 12, 20268.909.208.909.159.002.23%3,013,108
Feb 11, 20269.059.108.908.958.80-0.56%1,085,866
Feb 10, 20268.759.108.759.008.852.86%3,980,991
Feb 9, 20268.808.858.608.758.610.57%2,032,871
Feb 6, 20268.458.858.458.708.562.35%2,230,933
Feb 5, 20268.508.658.408.508.361.19%1,684,940
Feb 4, 20268.608.608.308.408.26-1.75%2,638,926
Feb 3, 20268.558.658.508.558.411.18%1,467,913
Feb 2, 20268.608.608.458.458.31-1.74%2,179,301
Jan 30, 20268.708.808.608.608.46-1.15%1,626,250
Jan 29, 20269.009.008.708.708.56-2.25%1,353,364
Jan 28, 20269.059.058.908.908.75-1.11%1,114,512
Jan 27, 20269.009.159.009.008.85-0.55%724,817
Jan 26, 20269.159.358.909.058.90-0.55%2,232,020
Jan 23, 20269.159.259.059.108.95-562,214
Jan 22, 20269.309.359.059.108.95-2.67%2,385,948
Jan 21, 20269.159.359.159.359.202.19%2,917,339
Jan 20, 20269.359.359.109.159.00-1.61%2,698,994
Jan 19, 20268.809.358.759.309.155.08%6,172,043
Jan 16, 20268.508.858.458.858.704.12%2,441,147
Jan 15, 20268.258.558.258.508.363.03%1,395,575
Jan 14, 20268.158.408.158.258.111.85%2,196,119
Jan 13, 20268.658.708.058.107.97-6.36%7,815,336
Jan 12, 20268.908.958.508.658.51-3.35%6,241,048
Jan 9, 20269.059.158.958.958.80-1.65%2,757,928
Jan 8, 20269.009.258.959.108.950.55%6,141,125
Jan 7, 20268.859.158.759.058.902.26%7,492,944
Jan 6, 20268.708.908.608.858.701.72%5,165,602
Jan 5, 20268.508.808.508.708.561.75%2,904,058
Dec 30, 20258.558.658.508.558.41-1,157,442
Dec 29, 20258.458.808.408.558.411.79%2,411,353
Dec 26, 20258.608.658.358.408.26-1.75%1,677,270
Dec 25, 20258.758.808.558.558.41-2.29%1,309,000
Dec 24, 20258.658.758.608.758.611.16%1,465,160
Dec 23, 20258.558.658.558.658.510.58%718,101
Dec 22, 20258.708.858.508.608.46-0.58%7,359,821
Dec 19, 20258.108.658.108.658.516.79%10,459,180
Dec 18, 20258.308.358.058.107.97-1.82%2,010,066
Dec 17, 20258.258.408.208.258.11-1,150,501
Dec 16, 20258.458.508.258.258.11-2.94%1,799,199
Dec 15, 20258.408.558.408.508.361.80%880,100
Dec 12, 20258.258.458.208.358.210.60%1,386,010
Dec 11, 20258.608.608.208.308.16-3.49%2,569,873
Dec 9, 20258.458.608.408.608.461.78%1,348,761
Dec 8, 20258.558.708.458.458.31-1.17%1,541,853
Dec 4, 20258.458.608.358.558.411.18%1,188,449
Dec 3, 20258.608.708.408.458.31-1.74%1,922,201
Dec 2, 20258.558.658.458.608.460.58%1,230,235
Dec 1, 20258.558.658.458.558.410.59%1,473,132
Nov 28, 20258.658.708.508.508.36-2.30%1,585,940
Nov 27, 20258.558.858.508.708.561.16%7,915,257
Nov 26, 20258.458.708.358.608.462.38%4,532,816