Chularat Hospital PCL (BKK:CHG)
Thailand · Delayed Price · Currency is THB 1.530
+0.020 (1.32%)
Sep 3, 2026, 12:29 PM ICT
Chularat Hospital PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 1.51 | 1.56 | 1.51 | 1.53 | - | 1.32% | 20,968,614 |
| 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 |
| Aug 21, 2026 | 1.62 | 1.66 | 1.60 | 1.60 | 1.58 | -0.62% | 43,129,715 |
| Aug 20, 2026 | 1.56 | 1.64 | 1.56 | 1.61 | 1.59 | 3.87% | 90,968,793 |
| Aug 19, 2026 | 1.55 | 1.56 | 1.54 | 1.55 | 1.53 | -0.64% | 19,069,011 |
| Aug 18, 2026 | 1.56 | 1.57 | 1.55 | 1.56 | 1.54 | - | 20,144,775 |
| Aug 17, 2026 | 1.59 | 1.59 | 1.55 | 1.56 | 1.54 | -1.89% | 29,645,982 |
| Aug 14, 2026 | 1.61 | 1.64 | 1.57 | 1.59 | 1.57 | -1.24% | 45,035,201 |
| Aug 13, 2026 | 1.63 | 1.63 | 1.59 | 1.61 | 1.59 | -1.23% | 29,627,752 |
| Aug 11, 2026 | 1.63 | 1.64 | 1.61 | 1.63 | 1.61 | -0.61% | 19,839,997 |
| Aug 10, 2026 | 1.64 | 1.65 | 1.62 | 1.64 | 1.62 | -0.61% | 21,322,655 |
| Aug 7, 2026 | 1.65 | 1.67 | 1.64 | 1.65 | 1.63 | 1.23% | 40,223,232 |
| Aug 6, 2026 | 1.54 | 1.65 | 1.54 | 1.63 | 1.61 | 5.84% | 75,824,797 |
| Aug 5, 2026 | 1.57 | 1.58 | 1.54 | 1.54 | 1.52 | -1.28% | 32,964,442 |
| Aug 4, 2026 | 1.58 | 1.60 | 1.55 | 1.56 | 1.54 | -0.64% | 36,276,908 |
| Aug 3, 2026 | 1.60 | 1.60 | 1.56 | 1.57 | 1.55 | -1.26% | 37,837,246 |
| Jul 31, 2026 | 1.56 | 1.59 | 1.54 | 1.59 | 1.57 | 2.58% | 48,206,279 |
| Jul 30, 2026 | 1.53 | 1.56 | 1.52 | 1.55 | 1.53 | 1.31% | 39,941,791 |
| Jul 27, 2026 | 1.52 | 1.53 | 1.51 | 1.53 | 1.51 | 1.32% | 10,408,591 |
| Jul 24, 2026 | 1.52 | 1.52 | 1.50 | 1.51 | 1.49 | -0.66% | 18,979,804 |
| Jul 23, 2026 | 1.52 | 1.54 | 1.52 | 1.52 | 1.50 | - | 19,052,795 |
| Jul 22, 2026 | 1.55 | 1.56 | 1.51 | 1.52 | 1.50 | -3.18% | 47,558,755 |
| Jul 21, 2026 | 1.60 | 1.60 | 1.55 | 1.57 | 1.55 | -1.88% | 55,804,085 |
| Jul 20, 2026 | 1.62 | 1.62 | 1.58 | 1.60 | 1.58 | -1.84% | 28,721,319 |
| Jul 17, 2026 | 1.64 | 1.65 | 1.62 | 1.63 | 1.61 | -0.61% | 25,909,662 |
| Jul 16, 2026 | 1.62 | 1.65 | 1.62 | 1.64 | 1.62 | 1.86% | 36,340,818 |
| Jul 15, 2026 | 1.62 | 1.64 | 1.61 | 1.61 | 1.59 | - | 16,042,908 |
| Jul 14, 2026 | 1.60 | 1.63 | 1.58 | 1.61 | 1.59 | - | 29,367,285 |
| Jul 13, 2026 | 1.60 | 1.61 | 1.59 | 1.61 | 1.59 | -0.62% | 13,829,916 |
| Jul 10, 2026 | 1.60 | 1.63 | 1.59 | 1.62 | 1.60 | 1.89% | 22,474,927 |
| Jul 9, 2026 | 1.57 | 1.60 | 1.57 | 1.59 | 1.57 | 1.92% | 16,864,276 |
| Jul 8, 2026 | 1.62 | 1.62 | 1.56 | 1.56 | 1.54 | -4.29% | 32,907,529 |
| Jul 7, 2026 | 1.62 | 1.63 | 1.60 | 1.63 | 1.61 | - | 15,968,686 |
| Jul 6, 2026 | 1.63 | 1.64 | 1.61 | 1.63 | 1.61 | - | 18,870,281 |
| Jul 3, 2026 | 1.61 | 1.64 | 1.60 | 1.63 | 1.61 | 1.88% | 29,433,714 |
| Jul 2, 2026 | 1.59 | 1.62 | 1.58 | 1.60 | 1.58 | 0.63% | 35,769,147 |
| Jul 1, 2026 | 1.56 | 1.59 | 1.56 | 1.59 | 1.57 | 1.92% | 23,755,649 |
| Jun 30, 2026 | 1.60 | 1.60 | 1.56 | 1.56 | 1.54 | -2.50% | 37,806,494 |
| Jun 29, 2026 | 1.59 | 1.61 | 1.58 | 1.60 | 1.58 | 0.63% | 44,859,220 |
| Jun 26, 2026 | 1.57 | 1.59 | 1.56 | 1.59 | 1.57 | 1.27% | 22,798,747 |
| Jun 25, 2026 | 1.54 | 1.58 | 1.54 | 1.57 | 1.55 | 1.95% | 46,790,275 |
| Jun 24, 2026 | 1.51 | 1.54 | 1.51 | 1.54 | 1.52 | 1.99% | 17,701,530 |
| Jun 23, 2026 | 1.53 | 1.55 | 1.50 | 1.51 | 1.49 | -0.66% | 48,625,068 |