Thonburi Healthcare Group Public Company Limited(TH:THG)
฿6.800.05 (-0.73%)
TH:THG
Thonburi Healthcare Group Public Company Limited historical prices
฿6.80
At close:0.05 (-0.73%)
Thonburi Healthcare Group Public Company Limited (THG) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 6.80 | 6.85 | 6.75 | 6.80 | 6.80 | -0.73% | 107,900 | 0.11 |
| Nov 09, 2026 | 6.85 | 6.85 | 6.75 | 6.75 | 6.75 | -1.46% | 284,563 | 0.28 |
| Nov 06, 2026 | 6.85 | 6.95 | 6.75 | 6.85 | 6.85 | +0.00% | 518,999 | 0.51 |
| Nov 05, 2026 | 6.90 | 6.90 | 6.75 | 6.85 | 6.85 | +0.00% | 198,799 | 0.19 |
| Nov 04, 2026 | 6.85 | 6.95 | 6.75 | 6.85 | 6.85 | +0.00% | 617,000 | 0.55 |
| Nov 03, 2026 | 6.90 | 7.00 | 6.85 | 6.85 | 6.85 | -1.44% | 614,201 | 0.53 |
| Nov 02, 2026 | 6.70 | 7.15 | 6.70 | 6.95 | 6.95 | +3.73% | 3,076,534 | 2.73 |
| Oct 30, 2026 | 6.55 | 6.70 | 6.55 | 6.70 | 6.70 | +0.00% | 501,717 | 0.42 |
| Oct 29, 2026 | 6.50 | 6.70 | 6.45 | 6.70 | 6.70 | +3.08% | 1,230,000 | 1.04 |
| Oct 28, 2026 | 6.50 | 6.55 | 6.40 | 6.50 | 6.50 | +0.78% | 1,006,700 | 0.86 |
| Oct 27, 2026 | 6.55 | 6.60 | 6.45 | 6.45 | 6.45 | -1.53% | 534,918 | 0.46 |
| Oct 26, 2026 | 6.55 | 6.60 | 6.50 | 6.55 | 6.55 | +0.00% | 376,209 | 0.32 |
| Oct 23, 2026 | 6.55 | 6.60 | 6.45 | 6.55 | 6.55 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 6.50 | 6.60 | 6.45 | 6.55 | 6.55 | +0.77% | 491,346 | 0.41 |
| Oct 21, 2026 | 6.45 | 6.60 | 6.40 | 6.50 | 6.50 | +0.78% | 626,787 | 0.53 |
| Oct 20, 2026 | 6.40 | 6.55 | 6.40 | 6.45 | 6.45 | +0.00% | 462,742 | 0.39 |
| Oct 19, 2026 | 6.70 | 6.80 | 6.35 | 6.45 | 6.45 | -3.01% | 8,052,306 | 7.48 |
| Oct 16, 2026 | 6.65 | 6.75 | 6.60 | 6.65 | 6.65 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 6.65 | 6.75 | 6.60 | 6.65 | 6.65 | +0.00% | 503,716 | 0.45 |
| Oct 14, 2026 | 6.80 | 6.80 | 6.60 | 6.65 | 6.65 | -2.21% | 1,374,403 | 1.20 |
| Oct 13, 2026 | 6.80 | 6.80 | 6.75 | 6.80 | 6.80 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 6.75 | 6.80 | 6.75 | 6.80 | 6.80 | +0.74% | 30,500 | 0.02 |
| Oct 09, 2026 | 6.75 | 6.80 | 6.65 | 6.75 | 6.75 | +0.75% | 351,517 | 0.28 |
| Oct 08, 2026 | 6.80 | 6.85 | 6.70 | 6.70 | 6.70 | -0.74% | 396,000 | 0.32 |
| Oct 07, 2026 | 6.70 | 6.80 | 6.70 | 6.75 | 6.75 | +0.00% | 115,339 | 0.09 |
| Oct 06, 2026 | 6.80 | 6.85 | 6.65 | 6.75 | 6.75 | +0.00% | 1,278,757 | 1.03 |
| Oct 05, 2026 | 6.90 | 6.90 | 6.70 | 6.75 | 6.75 | -2.17% | 2,411,158 | 1.98 |
| Oct 02, 2026 | 6.80 | 7.00 | 6.75 | 6.90 | 6.90 | +2.22% | 834,150 | 0.69 |
| Oct 01, 2026 | 6.85 | 6.90 | 6.75 | 6.75 | 6.75 | -2.17% | 1,302,703 | 1.08 |
| Sep 30, 2026 | 6.95 | 6.95 | 6.80 | 6.90 | 6.90 | -0.72% | 831,727 | 0.67 |
| Sep 29, 2026 | 7.00 | 7.05 | 6.95 | 6.95 | 6.95 | -0.71% | 245,915 | 0.19 |
| Sep 28, 2026 | 7.00 | 7.05 | 7.00 | 7.00 | 7.00 | +0.72% | 148,201 | 0.11 |
| Sep 25, 2026 | 7.00 | 7.00 | 6.90 | 6.95 | 6.95 | +0.00% | 901,749 | 0.70 |
| Sep 24, 2026 | 7.00 | 7.00 | 6.90 | 6.95 | 6.95 | -0.71% | 787,261 | 0.60 |
| Sep 23, 2026 | 7.10 | 7.10 | 6.95 | 7.00 | 7.00 | -1.41% | 3,611,802 | 2.86 |
| Sep 22, 2026 | 7.10 | 7.15 | 7.05 | 7.10 | 7.10 | +0.00% | 311,901 | 0.24 |
| Sep 21, 2026 | 7.00 | 7.15 | 7.00 | 7.10 | 7.10 | +1.43% | 891,778 | 0.70 |
| Sep 18, 2026 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | -1.41% | 663,832 | 0.52 |
| Sep 17, 2026 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | +0.71% | 426,784 | 0.33 |
| Sep 16, 2026 | 7.15 | 7.20 | 6.85 | 7.05 | 7.05 | -1.40% | 3,301,498 | 2.48 |
| Sep 15, 2026 | 7.15 | 7.20 | 7.10 | 7.15 | 7.15 | +0.00% | 529,021 | 0.40 |
| Sep 14, 2026 | 7.15 | 7.25 | 7.05 | 7.15 | 7.15 | +0.70% | 1,048,755 | 0.79 |
| Sep 11, 2026 | 7.15 | 7.25 | 7.10 | 7.10 | 7.10 | -1.39% | 1,586,405 | 1.22 |
| Sep 10, 2026 | 7.20 | 7.35 | 7.10 | 7.20 | 7.20 | +0.00% | 2,948,100 | 2.33 |
| Sep 09, 2026 | 7.45 | 7.50 | 7.15 | 7.20 | 7.20 | -3.36% | 3,816,045 | 3.16 |
| Sep 08, 2026 | 7.55 | 7.55 | 7.45 | 7.45 | 7.45 | -0.67% | 226,861 | 0.19 |
| Sep 07, 2026 | 7.55 | 7.60 | 7.50 | 7.50 | 7.50 | -0.66% | 193,306 | 0.16 |
| Sep 04, 2026 | 7.50 | 7.60 | 7.45 | 7.55 | 7.55 | +2.03% | 499,600 | 0.41 |
| Sep 03, 2026 | 7.40 | 7.50 | 7.40 | 7.40 | 7.40 | +0.68% | 1,042,051 | 0.85 |
| Sep 02, 2026 | 7.45 | 7.45 | 7.30 | 7.35 | 7.35 | -1.34% | 856,880 | 0.70 |
