SET · M-CHAI-R · stock
Mahachai Hospital Public Company Limited (M-CHAI-R) stock price history
Every SET trading session of Mahachai Hospital Public Company Limited from Dec 28, 2007 to Nov 13, 2026: 2,556 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
M-CHAI-R adjusted close, 2007 to 2026
- THB 78.96
- All time high, 2024
- THB 22.22
- 52 week high, THB 17.80 low
- 2,556
- Daily sessions since 2007
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
M-CHAI-R key facts
- Mahachai Hospital Public Company Limited (M-CHAI-R) closed at THB 17.80 on Nov 13, 2026 on SET.
- M-CHAI-R's all time high close is THB 78.96, set on Mar 14, 2024; its all time low close is THB 15.56 on Jul 3, 2025.
- M-CHAI-R's 52 week range is THB 17.80 to THB 22.22.
- M-CHAI-R returned -19.9% over the year to Nov 13, 2026 and +4.2% over five years.
- Over ten years M-CHAI-R returned -33%, -3.9% a year compounded.
- M-CHAI-R's deepest drawdown was -80.3% from Dec 24, 2024 to Jul 3, 2025.
- DataCedar holds 2,556 daily sessions of M-CHAI-R history from Dec 28, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
M-CHAI-R price chart, 2007 to 2026
M-CHAI-R returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.3% |
| 3 months | -1.1% |
| 6 months | -1.1% |
| Year to date | -19.9% |
| 1 year | -19.9% |
| 3 years | -77.3% |
| 5 years | +4.2% |
| 10 years | -32.6% |
| Since Dec 28, 2007 | -37.4% |
| Compound annual growth, 18.9 years | -2.5% |
M-CHAI-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 78.96 on Mar 14, 2024
- All time low close
- THB 15.56 on Jul 3, 2025
- 52 week high
- THB 22.22 on Nov 13, 2025
- 52 week low
- THB 17.80 on Nov 13, 2026
- Deepest drawdown
- -80.3% from Dec 24, 2024 to Jul 3, 2025, not yet recovered
- Best single session
- +92.8% on Jul 13, 2023
- Worst single session
- -67.2% on Dec 25, 2024
- Volatility, 1 year annualised
- 19.6%
- Sessions closing higher, 1 year
- 2%
- Best calendar year
- 2023, +168%
- Worst calendar year
- 2024, -67%
M-CHAI-R price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Dec 28, 2007; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 22.22 | THB 22.22 | THB 17.80 | THB 17.80 | -19.9% | 31.5K | 213 |
| 2025 | THB 25.88 | THB 25.88 | THB 15.56 | THB 22.22 | -14.1% | 26.2K | 242 |
| 2024 | THB 78.28 | THB 78.96 | THB 25.88 | THB 25.88 | -66.9% | 100 | 243 |
| 2023 | THB 29.17 | THB 79.22 | THB 29.17 | THB 78.28 | +168.4% | 750 | 243 |
| 2022 | THB 27.17 | THB 31.04 | THB 20.63 | THB 29.17 | +7.3% | 52.5K | 241 |
| 2021 | THB 16.94 | THB 27.17 | THB 16.94 | THB 27.17 | +3.0% | 80K | 137 |
| 2013 | THB 26.39 | THB 26.39 | THB 26.39 | THB 26.39 | 0.0% | 0 | 11 |
| 2012 | THB 26.15 | THB 26.39 | THB 26.15 | THB 26.39 | +0.9% | 0 | 245 |
| 2011 | THB 25.96 | THB 26.15 | THB 25.96 | THB 26.15 | +0.7% | 0 | 244 |
| 2010 | THB 25.81 | THB 25.96 | THB 25.81 | THB 25.96 | +0.6% | 0 | 244 |
| 2009 | THB 19.54 | THB 26.04 | THB 17.93 | THB 25.81 | +32.1% | 123.9K | 245 |
| 2008 | THB 27.55 | THB 28.44 | THB 18.29 | THB 19.54 | -31.3% | 326.4K | 247 |
| 2007 | THB 28.44 | THB 28.44 | THB 28.44 | THB 28.44 | n/a | 100 | 1 |
M-CHAI-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 17.80 | -4.3% |
| October 2026 | THB 18.60 | -1.6% |
| September 2026 | THB 18.90 | +5.0% |
| August 2026 | THB 18.00 | 0.0% |
| July 2026 | THB 18.00 | 0.0% |
| June 2026 | THB 18.00 | 0.0% |
| May 2026 | THB 18.00 | 0.0% |
| April 2026 | THB 18.00 | 0.0% |
| March 2026 | THB 18.00 | -17.5% |
| February 2026 | THB 21.83 | -1.8% |
| January 2026 | THB 22.22 | 0.0% |
| December 2025 | THB 22.22 | 0.0% |
About the M-CHAI-R data
Daily bars. 2,556 sessions from Dec 28, 2007 to Nov 13, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 28, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/set%3AM-CHAI-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- LTS-R Light Up Total Solution Public Company Limited
- LVMH01 LVMH Moët Hennessy - Louis Vuitton, Société Européenne
- M MK Restaurant Group Public Company Limited
- M-CHAI Mahachai Hospital Public Company Limited
- M-R MK Restaurant Group Public Company Limited
- MADAME Madame Bioscience Public Company Limited
- MADAME-R Madame Bioscience Public Company Limited
- MAGURO Maguro Group Public Company Limited
Common questions
M-CHAI-R share price history
