Thonburi Healthcare Group PCL (BKK:THG)
Thailand
· Delayed Price · Currency is THB 8.55
+0.10 (1.18%)
At close: Dec 4, 2025
BKK:THG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 8.45 | 8.60 | 8.35 | 8.55 | 8.55 | 1.18% | 1,188,449 |
| Dec 3, 2025 | 8.60 | 8.70 | 8.40 | 8.45 | 8.45 | -1.74% | 1,922,201 |
| Dec 2, 2025 | 8.55 | 8.65 | 8.45 | 8.60 | 8.60 | 0.58% | 1,230,235 |
| Dec 1, 2025 | 8.55 | 8.65 | 8.45 | 8.55 | 8.55 | 0.59% | 1,473,132 |
| Nov 28, 2025 | 8.65 | 8.70 | 8.50 | 8.50 | 8.50 | -2.30% | 1,585,940 |
| Nov 27, 2025 | 8.55 | 8.85 | 8.50 | 8.70 | 8.70 | 1.16% | 7,915,257 |
| Nov 26, 2025 | 8.45 | 8.70 | 8.35 | 8.60 | 8.60 | 2.38% | 4,532,816 |
| Nov 25, 2025 | 8.45 | 8.45 | 8.30 | 8.40 | 8.40 | - | 1,794,782 |
| Nov 24, 2025 | 8.25 | 8.55 | 8.25 | 8.40 | 8.40 | 1.82% | 3,804,325 |
| Nov 21, 2025 | 7.95 | 8.60 | 7.90 | 8.25 | 8.25 | 3.13% | 12,110,040 |
| Nov 20, 2025 | 7.90 | 8.10 | 7.90 | 8.00 | 8.00 | 0.63% | 1,915,502 |
| Nov 19, 2025 | 7.75 | 8.05 | 7.75 | 7.95 | 7.95 | 3.25% | 2,549,811 |
| Nov 18, 2025 | 7.80 | 7.80 | 7.65 | 7.70 | 7.70 | -1.28% | 1,024,389 |
| Nov 17, 2025 | 7.70 | 7.85 | 7.65 | 7.80 | 7.80 | 1.96% | 533,750 |
| Nov 14, 2025 | 7.75 | 7.85 | 7.60 | 7.65 | 7.65 | -1.29% | 1,811,907 |
| Nov 13, 2025 | 7.90 | 7.95 | 7.70 | 7.75 | 7.75 | -1.27% | 1,370,354 |
| Nov 12, 2025 | 7.95 | 8.00 | 7.80 | 7.85 | 7.85 | -0.63% | 1,048,708 |
| Nov 11, 2025 | 7.95 | 8.10 | 7.75 | 7.90 | 7.90 | -0.63% | 2,484,661 |
| Nov 10, 2025 | 7.85 | 8.00 | 7.85 | 7.95 | 7.95 | 0.63% | 1,095,086 |
| Nov 7, 2025 | 8.00 | 8.10 | 7.80 | 7.90 | 7.90 | -1.86% | 3,399,669 |
| Nov 6, 2025 | 8.40 | 8.45 | 8.00 | 8.05 | 8.05 | -3.01% | 3,755,046 |
| Nov 5, 2025 | 8.00 | 8.40 | 7.95 | 8.30 | 8.30 | 3.11% | 3,809,903 |
| Nov 4, 2025 | 8.05 | 8.10 | 7.90 | 8.05 | 8.05 | - | 2,733,725 |
| Nov 3, 2025 | 8.10 | 8.30 | 8.05 | 8.05 | 8.05 | - | 2,928,166 |
| Oct 31, 2025 | 8.05 | 8.25 | 8.00 | 8.05 | 8.05 | 0.63% | 2,746,668 |
| Oct 30, 2025 | 8.10 | 8.20 | 8.00 | 8.00 | 8.00 | -1.84% | 2,166,589 |
| Oct 29, 2025 | 8.40 | 8.50 | 8.10 | 8.15 | 8.15 | -1.81% | 5,802,015 |
| Oct 28, 2025 | 7.95 | 8.30 | 7.95 | 8.30 | 8.30 | 3.75% | 5,209,868 |
| Oct 27, 2025 | 8.50 | 8.60 | 7.95 | 8.00 | 8.00 | -5.33% | 4,950,608 |
| Oct 24, 2025 | 8.70 | 8.70 | 8.25 | 8.45 | 8.45 | -2.87% | 4,894,414 |
| Oct 22, 2025 | 8.90 | 9.15 | 8.70 | 8.70 | 8.70 | -2.25% | 9,420,175 |
| Oct 21, 2025 | 7.65 | 9.05 | 7.65 | 8.90 | 8.90 | 17.11% | 39,570,290 |
| Oct 20, 2025 | 7.30 | 7.65 | 7.30 | 7.60 | 7.60 | 3.40% | 6,400,253 |
| Oct 17, 2025 | 7.25 | 7.55 | 7.15 | 7.35 | 7.35 | 0.68% | 8,602,983 |
| Oct 16, 2025 | 6.80 | 7.30 | 6.80 | 7.30 | 7.30 | 7.35% | 10,400,580 |
| Oct 15, 2025 | 6.75 | 7.00 | 6.55 | 6.80 | 6.80 | 1.49% | 4,660,642 |
| Oct 14, 2025 | 6.85 | 6.90 | 6.70 | 6.70 | 6.70 | -2.90% | 3,461,411 |
| Oct 10, 2025 | 7.00 | 7.15 | 6.85 | 6.90 | 6.90 | -2.13% | 5,846,032 |
| Oct 9, 2025 | 7.10 | 7.20 | 6.70 | 7.05 | 7.05 | -0.70% | 11,502,550 |
| Oct 8, 2025 | 7.20 | 7.25 | 7.05 | 7.10 | 7.10 | -1.39% | 3,296,684 |
| Oct 7, 2025 | 7.20 | 7.40 | 7.15 | 7.20 | 7.20 | - | 5,538,316 |
| Oct 6, 2025 | 7.40 | 7.45 | 7.15 | 7.20 | 7.20 | -2.70% | 5,933,552 |
| Oct 3, 2025 | 7.80 | 7.85 | 7.30 | 7.40 | 7.40 | -4.52% | 6,285,274 |
| Oct 2, 2025 | 7.80 | 7.90 | 7.65 | 7.75 | 7.75 | 1.31% | 4,666,296 |
| Oct 1, 2025 | 7.75 | 8.05 | 7.60 | 7.65 | 7.65 | -0.65% | 6,570,136 |
| Sep 30, 2025 | 8.35 | 8.35 | 7.60 | 7.70 | 7.70 | -5.52% | 8,600,628 |
| Sep 29, 2025 | 7.00 | 8.70 | 7.00 | 8.15 | 8.15 | 2.52% | 46,699,160 |
| Sep 26, 2025 | 8.45 | 8.45 | 7.80 | 7.95 | 7.95 | -7.02% | 15,345,550 |
| Sep 25, 2025 | 8.05 | 9.40 | 7.95 | 8.55 | 8.55 | 4.27% | 29,310,520 |
| Sep 24, 2025 | 6.35 | 8.20 | 6.35 | 8.20 | 8.20 | 30.16% | 20,501,610 |