Chularat Hospital PCL (BKK:CHG)
Thailand · Delayed Price · Currency is THB 1.630
+0.020 (1.24%)
Aug 14, 2026, 10:55 AM ICT
Chularat Hospital PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1.63 | 1.64 | 1.61 | 1.63 | 1.63 | -0.61% | 19,839,997 |
| Aug 10, 2026 | 1.64 | 1.65 | 1.62 | 1.64 | 1.64 | -0.61% | 21,322,655 |
| Aug 7, 2026 | 1.65 | 1.67 | 1.64 | 1.65 | 1.65 | 1.23% | 40,223,232 |
| Aug 6, 2026 | 1.54 | 1.65 | 1.54 | 1.63 | 1.63 | 5.84% | 75,824,790 |
| Aug 5, 2026 | 1.57 | 1.58 | 1.54 | 1.54 | 1.54 | -1.28% | 32,964,442 |
| Aug 4, 2026 | 1.58 | 1.60 | 1.55 | 1.56 | 1.56 | -0.64% | 36,276,908 |
| Aug 3, 2026 | 1.60 | 1.60 | 1.56 | 1.57 | 1.57 | -1.26% | 37,837,246 |
| Jul 31, 2026 | 1.56 | 1.59 | 1.54 | 1.59 | 1.59 | 2.58% | 48,206,279 |
| Jul 30, 2026 | 1.53 | 1.56 | 1.52 | 1.55 | 1.55 | 1.31% | 39,941,791 |
| Jul 27, 2026 | 1.52 | 1.53 | 1.51 | 1.53 | 1.53 | 1.32% | 10,408,591 |
| Jul 24, 2026 | 1.52 | 1.52 | 1.50 | 1.51 | 1.51 | -0.66% | 18,979,804 |
| Jul 23, 2026 | 1.52 | 1.54 | 1.52 | 1.52 | 1.52 | - | 19,052,795 |
| Jul 22, 2026 | 1.55 | 1.56 | 1.51 | 1.52 | 1.52 | -3.18% | 47,558,755 |
| Jul 21, 2026 | 1.60 | 1.60 | 1.55 | 1.57 | 1.57 | -1.88% | 55,804,085 |
| Jul 20, 2026 | 1.62 | 1.62 | 1.58 | 1.60 | 1.60 | -1.84% | 28,721,319 |
| Jul 17, 2026 | 1.64 | 1.65 | 1.62 | 1.63 | 1.63 | -0.61% | 25,909,660 |
| Jul 16, 2026 | 1.62 | 1.65 | 1.62 | 1.64 | 1.64 | 1.86% | 36,340,818 |
| Jul 15, 2026 | 1.62 | 1.64 | 1.61 | 1.61 | 1.61 | - | 16,042,900 |
| Jul 14, 2026 | 1.60 | 1.63 | 1.58 | 1.61 | 1.61 | - | 29,367,280 |
| Jul 13, 2026 | 1.60 | 1.61 | 1.59 | 1.61 | 1.61 | -0.62% | 13,829,910 |
| Jul 10, 2026 | 1.60 | 1.63 | 1.59 | 1.62 | 1.62 | 1.89% | 22,474,927 |
| Jul 9, 2026 | 1.57 | 1.60 | 1.57 | 1.59 | 1.59 | 1.92% | 16,864,270 |
| Jul 8, 2026 | 1.62 | 1.62 | 1.56 | 1.56 | 1.56 | -4.29% | 32,907,520 |
| Jul 7, 2026 | 1.62 | 1.63 | 1.60 | 1.63 | 1.63 | - | 15,968,680 |
| Jul 6, 2026 | 1.63 | 1.64 | 1.61 | 1.63 | 1.63 | - | 18,870,281 |
| Jul 3, 2026 | 1.61 | 1.64 | 1.60 | 1.63 | 1.63 | 1.87% | 29,433,714 |
| Jul 2, 2026 | 1.59 | 1.62 | 1.58 | 1.60 | 1.60 | 0.63% | 35,769,147 |
| Jul 1, 2026 | 1.56 | 1.59 | 1.56 | 1.59 | 1.59 | 1.92% | 23,755,649 |
| Jun 30, 2026 | 1.60 | 1.60 | 1.56 | 1.56 | 1.56 | -2.50% | 37,806,490 |
| Jun 29, 2026 | 1.59 | 1.61 | 1.58 | 1.60 | 1.60 | 0.63% | 44,859,220 |
| Jun 26, 2026 | 1.57 | 1.59 | 1.56 | 1.59 | 1.59 | 1.27% | 22,798,747 |
| Jun 25, 2026 | 1.54 | 1.58 | 1.54 | 1.57 | 1.57 | 1.95% | 46,790,275 |
| Jun 24, 2026 | 1.51 | 1.54 | 1.51 | 1.54 | 1.54 | 1.99% | 17,701,530 |
| Jun 23, 2026 | 1.53 | 1.55 | 1.50 | 1.51 | 1.51 | -0.66% | 48,625,060 |
| Jun 22, 2026 | 1.53 | 1.54 | 1.51 | 1.52 | 1.52 | -1.30% | 21,808,747 |
| Jun 19, 2026 | 1.51 | 1.56 | 1.50 | 1.54 | 1.54 | 1.99% | 59,503,470 |
| Jun 18, 2026 | 1.50 | 1.52 | 1.48 | 1.51 | 1.51 | 0.67% | 41,115,170 |
| Jun 17, 2026 | 1.46 | 1.52 | 1.46 | 1.50 | 1.50 | 2.04% | 83,968,550 |
| Jun 16, 2026 | 1.45 | 1.48 | 1.44 | 1.47 | 1.47 | 1.38% | 59,569,840 |
| Jun 15, 2026 | 1.44 | 1.45 | 1.42 | 1.45 | 1.45 | 1.40% | 32,733,870 |
| Jun 12, 2026 | 1.42 | 1.44 | 1.41 | 1.43 | 1.43 | 1.42% | 29,552,790 |
| Jun 11, 2026 | 1.39 | 1.43 | 1.39 | 1.41 | 1.41 | 0.71% | 24,072,250 |
| Jun 10, 2026 | 1.40 | 1.42 | 1.39 | 1.40 | 1.40 | -0.71% | 26,967,050 |
| Jun 9, 2026 | 1.43 | 1.44 | 1.40 | 1.41 | 1.41 | -1.40% | 34,750,520 |
| Jun 8, 2026 | 1.42 | 1.47 | 1.42 | 1.43 | 1.43 | - | 62,871,776 |
| Jun 5, 2026 | 1.44 | 1.48 | 1.43 | 1.43 | 1.43 | -0.69% | 61,628,150 |
| Jun 4, 2026 | 1.42 | 1.45 | 1.41 | 1.44 | 1.44 | 1.41% | 45,032,970 |
| Jun 2, 2026 | 1.44 | 1.44 | 1.40 | 1.42 | 1.42 | -1.39% | 58,787,940 |
| May 29, 2026 | 1.48 | 1.49 | 1.44 | 1.44 | 1.44 | -2.04% | 62,178,850 |
| May 28, 2026 | 1.39 | 1.47 | 1.38 | 1.47 | 1.47 | 6.52% | 125,214,300 |