Mahachai Hospital Public Co. Ltd.(TH:M.CHAI)
฿17.800.00 (0.00%)
TH:M.CHAI
Mahachai Hospital Public Co. Ltd. historical prices
฿17.80
At close:0.00 (0.00%)
Mahachai Hospital Public Co. Ltd. (M.CHAI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 18.50 | 18.50 | 17.80 | 17.80 | 17.80 | 0.00% | 2,500 | 0.28 |
| Nov 10, 2026 | 18.00 | 18.10 | 17.80 | 17.80 | 17.80 | +0.56% | 2,400 | 0.27 |
| Nov 09, 2026 | 17.80 | 17.90 | 17.60 | 17.70 | 17.70 | 0.00% | 14,613 | 1.68 |
| Nov 06, 2026 | 17.90 | 17.90 | 17.70 | 17.70 | 17.70 | -1.67% | 34,615 | 4.24 |
| Nov 05, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | +0.56% | 520 | 0.06 |
| Nov 04, 2026 | 17.90 | 18.00 | 17.90 | 17.90 | 17.90 | 0.00% | 7,510 | 0.91 |
| Nov 03, 2026 | 18.00 | 18.00 | 17.80 | 17.90 | 17.90 | -0.56% | 3,502 | 0.43 |
| Nov 02, 2026 | 17.90 | 18.00 | 17.90 | 18.00 | 18.00 | +0.56% | 4,400 | 0.54 |
| Oct 30, 2026 | 18.10 | 18.10 | 17.90 | 17.90 | 17.90 | -0.56% | 16,900 | 2.10 |
| Oct 29, 2026 | 18.10 | 18.10 | 17.90 | 18.00 | 18.00 | 0.00% | 41,069 | 5.50 |
| Oct 28, 2026 | 18.20 | 18.20 | 18.00 | 18.00 | 18.00 | -1.10% | 42,733 | 6.19 |
| Oct 27, 2026 | 18.20 | 18.30 | 18.10 | 18.20 | 18.20 | -1.62% | 23,428 | 3.57 |
| Oct 26, 2026 | 18.30 | 18.50 | 18.30 | 18.50 | 18.50 | +1.65% | 5,814 | 0.90 |
| Oct 23, 2026 | 18.20 | 18.30 | 18.20 | 18.20 | 18.20 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 18.20 | 18.30 | 18.20 | 18.20 | 18.20 | -0.55% | 9,700 | 1.53 |
| Oct 21, 2026 | 18.20 | 18.30 | 18.20 | 18.30 | 18.30 | +0.55% | 7,700 | 1.18 |
| Oct 20, 2026 | 18.30 | 18.40 | 18.20 | 18.20 | 18.20 | -0.55% | 11,001 | 1.70 |
| Oct 19, 2026 | 18.40 | 18.40 | 18.30 | 18.30 | 18.30 | 0.00% | 10,812 | 1.67 |
| Oct 16, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.00% | 7,400 | 1.14 |
| Oct 14, 2026 | 18.90 | 18.90 | 18.30 | 18.30 | 18.30 | -1.08% | 20,311 | 3.27 |
| Oct 13, 2026 | 18.50 | 18.50 | 18.40 | 18.50 | 18.50 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 18.50 | 18.50 | 18.40 | 18.50 | 18.50 | 0.00% | 4,710 | 0.75 |
| Oct 09, 2026 | 18.50 | 18.50 | 18.40 | 18.50 | 18.50 | 0.00% | 11,900 | 1.92 |
| Oct 08, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -2.12% | 901 | 0.14 |
| Oct 07, 2026 | 18.30 | 18.90 | 18.00 | 18.90 | 18.90 | +1.07% | 43,700 | 7.33 |
| Oct 06, 2026 | 18.40 | 18.90 | 18.30 | 18.70 | 18.70 | +1.08% | 3,000 | 0.30 |
| Oct 05, 2026 | 18.50 | 18.80 | 18.50 | 18.50 | 18.50 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 18.60 | 18.70 | 18.50 | 18.50 | 18.50 | -0.54% | 1,000 | 0.07 |
| Oct 01, 2026 | 18.70 | 18.70 | 18.50 | 18.60 | 18.60 | +0.54% | 1,400 | 0.10 |
| Sep 30, 2026 | 18.60 | 18.60 | 18.50 | 18.50 | 18.50 | -2.12% | 9,700 | 0.71 |
| Sep 29, 2026 | 18.50 | 18.90 | 18.50 | 18.90 | 18.90 | +1.61% | 2,500 | 0.18 |
| Sep 28, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.53% | 6,100 | 0.44 |
| Sep 25, 2026 | 18.70 | 18.70 | 18.50 | 18.70 | 18.70 | -0.53% | 21,800 | 1.60 |
| Sep 24, 2026 | 18.70 | 18.90 | 18.70 | 18.80 | 18.80 | +0.53% | 27,800 | 2.10 |
| Sep 23, 2026 | 18.80 | 18.90 | 18.50 | 18.70 | 18.70 | -0.53% | 15,902 | 1.20 |
| Sep 22, 2026 | 18.90 | 19.00 | 18.70 | 18.80 | 18.80 | -0.53% | 34,559 | 2.71 |
| Sep 21, 2026 | 19.10 | 19.10 | 18.90 | 18.90 | 18.90 | -1.56% | 5,801 | 0.46 |
| Sep 18, 2026 | 19.20 | 19.20 | 19.00 | 19.20 | 19.20 | +0.52% | 6,403 | 0.50 |
| Sep 17, 2026 | 19.30 | 19.30 | 19.10 | 19.10 | 19.10 | -1.55% | 3,501 | 0.27 |
| Sep 16, 2026 | 19.00 | 19.40 | 19.00 | 19.40 | 19.40 | 0.00% | 4,000 | 0.31 |
| Sep 15, 2026 | 19.20 | 19.50 | 19.20 | 19.40 | 19.40 | +0.52% | 3,111 | 0.24 |
| Sep 14, 2026 | 19.20 | 19.30 | 19.20 | 19.30 | 19.30 | 0.00% | 611 | 0.05 |
| Sep 11, 2026 | 19.30 | 19.30 | 19.20 | 19.30 | 19.30 | +0.52% | 1,101 | 0.09 |
| Sep 10, 2026 | 19.00 | 19.20 | 19.00 | 19.20 | 19.20 | +2.13% | 1,300 | 0.10 |
| Sep 09, 2026 | 18.90 | 18.90 | 18.80 | 18.80 | 18.80 | -2.08% | 1,600 | 0.12 |
| Sep 08, 2026 | 18.90 | 19.20 | 18.90 | 19.20 | 19.20 | 0.00% | 1,211 | 0.09 |
| Sep 07, 2026 | 18.90 | 19.20 | 18.90 | 19.20 | 19.20 | +0.52% | 3,714 | 0.28 |
| Sep 04, 2026 | 18.90 | 19.10 | 18.90 | 19.10 | 19.10 | +0.53% | 13,105 | 1.01 |
| Sep 03, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | +1.06% | 2,007 | 0.15 |
