Chularat Hospital PCL (BKK:CHG)
Thailand · Delayed Price · Currency is THB 1.580
+0.020 (1.28%)
Oct 15, 2026, 4:36 PM ICT
Chularat Hospital PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 1.55 | 1.58 | 1.55 | 1.58 | 1.58 | 1.28% | 32,164,296 |
| 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 |
| 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 |