Chularat Hospital PCL (BKK:CHG)
Thailand · Delayed Price · Currency is THB 1.560
+0.020 (1.30%)
Nov 4, 2026, 4:36 PM ICT
Chularat Hospital PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1.53 | 1.56 | 1.53 | 1.56 | 1.56 | 1.30% | 41,525,458 |
| Nov 3, 2026 | 1.54 | 1.56 | 1.52 | 1.54 | 1.54 | - | 35,731,568 |
| Nov 2, 2026 | 1.52 | 1.55 | 1.51 | 1.54 | 1.54 | 1.32% | 33,820,826 |
| Oct 30, 2026 | 1.51 | 1.53 | 1.50 | 1.52 | 1.52 | - | 33,362,876 |
| Oct 29, 2026 | 1.54 | 1.54 | 1.51 | 1.52 | 1.52 | -0.65% | 30,725,501 |
| Oct 28, 2026 | 1.57 | 1.57 | 1.52 | 1.53 | 1.53 | -2.55% | 67,901,980 |
| Oct 27, 2026 | 1.53 | 1.57 | 1.52 | 1.57 | 1.57 | 2.61% | 75,822,526 |
| Oct 26, 2026 | 1.53 | 1.54 | 1.51 | 1.53 | 1.53 | - | 55,368,743 |
| Oct 22, 2026 | 1.54 | 1.55 | 1.52 | 1.53 | 1.53 | -1.92% | 39,669,463 |
| Oct 21, 2026 | 1.53 | 1.56 | 1.50 | 1.56 | 1.56 | 2.63% | 58,079,788 |
| Oct 20, 2026 | 1.57 | 1.58 | 1.50 | 1.52 | 1.52 | -3.80% | 150,947,931 |
| Oct 19, 2026 | 1.58 | 1.60 | 1.56 | 1.58 | 1.58 | - | 45,182,833 |
| Oct 15, 2026 | 1.55 | 1.58 | 1.55 | 1.58 | 1.58 | 1.28% | 31,176,996 |
| Oct 14, 2026 | 1.59 | 1.59 | 1.56 | 1.56 | 1.56 | -1.89% | 35,082,040 |
| Oct 12, 2026 | 1.60 | 1.61 | 1.59 | 1.59 | 1.59 | -0.63% | 35,787,767 |
| Oct 9, 2026 | 1.62 | 1.62 | 1.58 | 1.60 | 1.60 | - | 40,640,977 |
| Oct 8, 2026 | 1.60 | 1.65 | 1.59 | 1.60 | 1.60 | - | 132,658,786 |
| Oct 7, 2026 | 1.56 | 1.62 | 1.56 | 1.60 | 1.60 | 2.56% | 83,794,860 |
| Oct 6, 2026 | 1.52 | 1.57 | 1.52 | 1.56 | 1.56 | 1.96% | 56,383,791 |
| Oct 5, 2026 | 1.52 | 1.54 | 1.51 | 1.53 | 1.53 | 0.66% | 44,513,220 |
| Oct 2, 2026 | 1.53 | 1.54 | 1.52 | 1.52 | 1.52 | -0.65% | 11,234,546 |
| Oct 1, 2026 | 1.52 | 1.56 | 1.51 | 1.53 | 1.53 | 0.66% | 44,218,588 |
| Sep 30, 2026 | 1.57 | 1.57 | 1.51 | 1.52 | 1.52 | -2.56% | 38,226,051 |
| Sep 29, 2026 | 1.57 | 1.57 | 1.55 | 1.56 | 1.56 | - | 30,018,923 |
| Sep 28, 2026 | 1.58 | 1.58 | 1.55 | 1.56 | 1.56 | -1.27% | 24,523,782 |
| Sep 25, 2026 | 1.57 | 1.60 | 1.56 | 1.58 | 1.58 | 1.28% | 56,847,450 |
| Sep 24, 2026 | 1.58 | 1.59 | 1.55 | 1.56 | 1.56 | -1.89% | 34,774,410 |
| Sep 23, 2026 | 1.60 | 1.62 | 1.59 | 1.59 | 1.59 | -0.63% | 31,279,778 |
| Sep 22, 2026 | 1.60 | 1.61 | 1.58 | 1.60 | 1.60 | - | 44,175,900 |
| Sep 21, 2026 | 1.57 | 1.61 | 1.56 | 1.60 | 1.60 | 1.91% | 45,944,609 |
| Sep 18, 2026 | 1.59 | 1.59 | 1.55 | 1.57 | 1.57 | -1.26% | 34,611,770 |
| Sep 17, 2026 | 1.56 | 1.59 | 1.56 | 1.59 | 1.59 | 1.92% | 60,668,569 |
| Sep 16, 2026 | 1.57 | 1.58 | 1.55 | 1.56 | 1.56 | -0.64% | 20,257,106 |
| Sep 15, 2026 | 1.55 | 1.57 | 1.54 | 1.57 | 1.57 | 1.95% | 26,464,605 |
| Sep 14, 2026 | 1.55 | 1.55 | 1.52 | 1.54 | 1.54 | -0.65% | 21,937,535 |
| Sep 11, 2026 | 1.56 | 1.56 | 1.54 | 1.55 | 1.55 | -1.27% | 29,098,612 |
| Sep 10, 2026 | 1.55 | 1.58 | 1.54 | 1.57 | 1.57 | 1.95% | 36,930,560 |
| Sep 9, 2026 | 1.55 | 1.56 | 1.52 | 1.54 | 1.54 | -0.65% | 23,623,233 |
| Sep 8, 2026 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -1.27% | 17,706,400 |
| Sep 7, 2026 | 1.56 | 1.57 | 1.53 | 1.57 | 1.57 | 0.64% | 33,651,720 |
| Sep 4, 2026 | 1.56 | 1.58 | 1.55 | 1.56 | 1.56 | - | 50,300,580 |
| Sep 3, 2026 | 1.52 | 1.57 | 1.52 | 1.56 | 1.56 | 3.31% | 78,181,708 |
| Sep 2, 2026 | 1.52 | 1.53 | 1.50 | 1.51 | 1.51 | -1.31% | 51,319,250 |
| Sep 1, 2026 | 1.47 | 1.53 | 1.46 | 1.53 | 1.53 | 5.52% | 106,228,658 |
| Aug 31, 2026 | 1.51 | 1.52 | 1.45 | 1.45 | 1.45 | -3.97% | 261,589,866 |
| Aug 28, 2026 | 1.55 | 1.55 | 1.50 | 1.51 | 1.51 | -2.58% | 43,787,251 |
| Aug 27, 2026 | 1.56 | 1.57 | 1.54 | 1.55 | 1.55 | - | 29,704,671 |
| Aug 26, 2026 | 1.59 | 1.60 | 1.57 | 1.57 | 1.55 | -0.63% | 18,849,825 |
| Aug 25, 2026 | 1.59 | 1.61 | 1.58 | 1.58 | 1.56 | - | 15,605,875 |
| Aug 24, 2026 | 1.62 | 1.62 | 1.58 | 1.58 | 1.56 | -1.25% | 18,919,866 |