Chularat Hospital PCL (BKK:CHG)
Thailand · Delayed Price · Currency is THB 1.380
+0.010 (0.73%)
May 25, 2026, 12:22 PM ICT
Chularat Hospital PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 1.38 | 1.41 | 1.37 | 1.39 | - | 1.46% | 32,753,348 |
| May 22, 2026 | 1.37 | 1.39 | 1.37 | 1.37 | 1.37 | 0.74% | 24,859,050 |
| May 21, 2026 | 1.36 | 1.38 | 1.36 | 1.36 | 1.36 | -0.73% | 18,205,740 |
| May 20, 2026 | 1.34 | 1.37 | 1.33 | 1.37 | 1.37 | 3.01% | 17,998,610 |
| May 19, 2026 | 1.35 | 1.36 | 1.33 | 1.33 | 1.33 | -1.48% | 32,316,350 |
| May 18, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -1.46% | 7,165,256 |
| May 15, 2026 | 1.40 | 1.40 | 1.36 | 1.37 | 1.37 | -2.14% | 23,597,020 |
| May 14, 2026 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | 5.26% | 31,145,500 |
| May 13, 2026 | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | -2.21% | 28,437,600 |
| May 12, 2026 | 1.38 | 1.39 | 1.36 | 1.36 | 1.36 | -1.45% | 14,187,730 |
| May 11, 2026 | 1.39 | 1.40 | 1.37 | 1.38 | 1.38 | -1.43% | 14,546,530 |
| May 8, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | - | 5,969,937 |
| May 7, 2026 | 1.42 | 1.43 | 1.40 | 1.40 | 1.40 | -0.71% | 8,410,509 |
| May 6, 2026 | 1.38 | 1.42 | 1.38 | 1.41 | 1.41 | 2.92% | 18,934,660 |
| May 5, 2026 | 1.43 | 1.44 | 1.42 | 1.42 | 1.37 | -0.70% | 14,444,090 |
| Apr 30, 2026 | 1.43 | 1.45 | 1.43 | 1.43 | 1.38 | - | 13,508,620 |
| Apr 29, 2026 | 1.41 | 1.44 | 1.41 | 1.43 | 1.38 | 1.42% | 18,950,420 |
| Apr 28, 2026 | 1.42 | 1.43 | 1.40 | 1.41 | 1.36 | -0.70% | 6,118,540 |
| Apr 27, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.37 | 1.43% | 3,199,432 |
| Apr 24, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.35 | - | 5,571,002 |
| Apr 23, 2026 | 1.41 | 1.42 | 1.40 | 1.40 | 1.35 | -0.71% | 10,814,490 |
| Apr 22, 2026 | 1.43 | 1.43 | 1.41 | 1.41 | 1.36 | -1.40% | 8,229,657 |
| Apr 21, 2026 | 1.41 | 1.43 | 1.40 | 1.43 | 1.38 | 1.42% | 15,151,140 |
| Apr 20, 2026 | 1.42 | 1.42 | 1.40 | 1.41 | 1.36 | -0.70% | 6,445,793 |
| Apr 17, 2026 | 1.42 | 1.44 | 1.40 | 1.42 | 1.37 | - | 16,902,850 |
| Apr 16, 2026 | 1.41 | 1.43 | 1.40 | 1.42 | 1.37 | 1.43% | 10,689,810 |
| Apr 10, 2026 | 1.41 | 1.42 | 1.39 | 1.40 | 1.35 | -0.71% | 19,821,440 |
| Apr 9, 2026 | 1.43 | 1.43 | 1.40 | 1.41 | 1.36 | -1.40% | 8,283,069 |
| Apr 8, 2026 | 1.43 | 1.44 | 1.42 | 1.43 | 1.38 | 1.42% | 34,631,280 |
| Apr 7, 2026 | 1.42 | 1.43 | 1.40 | 1.41 | 1.36 | -0.70% | 16,126,090 |
| Apr 3, 2026 | 1.45 | 1.45 | 1.42 | 1.42 | 1.37 | -1.39% | 10,672,920 |
| Apr 2, 2026 | 1.45 | 1.45 | 1.43 | 1.44 | 1.39 | -0.69% | 7,654,514 |
| Apr 1, 2026 | 1.43 | 1.46 | 1.42 | 1.45 | 1.40 | 2.84% | 33,569,310 |
| Mar 31, 2026 | 1.41 | 1.42 | 1.40 | 1.41 | 1.36 | -0.70% | 23,115,640 |
| Mar 30, 2026 | 1.38 | 1.42 | 1.38 | 1.42 | 1.37 | 0.71% | 5,296,569 |
| Mar 27, 2026 | 1.40 | 1.43 | 1.40 | 1.41 | 1.36 | 0.71% | 11,104,950 |
| Mar 26, 2026 | 1.41 | 1.41 | 1.39 | 1.40 | 1.35 | -2.10% | 10,135,470 |
| Mar 25, 2026 | 1.38 | 1.43 | 1.37 | 1.43 | 1.38 | 4.38% | 34,369,160 |
| Mar 24, 2026 | 1.38 | 1.39 | 1.36 | 1.37 | 1.32 | 0.74% | 14,339,480 |
| Mar 23, 2026 | 1.41 | 1.42 | 1.36 | 1.36 | 1.31 | -4.90% | 51,787,020 |
| Mar 20, 2026 | 1.44 | 1.45 | 1.43 | 1.43 | 1.38 | - | 13,369,100 |
| Mar 19, 2026 | 1.46 | 1.47 | 1.43 | 1.43 | 1.38 | -2.72% | 14,146,650 |
| Mar 18, 2026 | 1.48 | 1.49 | 1.46 | 1.47 | 1.42 | -0.68% | 15,262,770 |
| Mar 17, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.43 | 1.37% | 9,564,538 |
| Mar 16, 2026 | 1.48 | 1.48 | 1.46 | 1.46 | 1.41 | -1.35% | 7,812,441 |
| Mar 13, 2026 | 1.49 | 1.49 | 1.47 | 1.48 | 1.43 | -0.67% | 13,145,650 |
| Mar 12, 2026 | 1.48 | 1.49 | 1.46 | 1.49 | 1.44 | 0.68% | 15,650,430 |
| Mar 11, 2026 | 1.48 | 1.49 | 1.47 | 1.48 | 1.43 | 0.68% | 10,753,180 |
| Mar 10, 2026 | 1.48 | 1.49 | 1.46 | 1.47 | 1.42 | 0.68% | 21,627,830 |
| Mar 9, 2026 | 1.45 | 1.46 | 1.42 | 1.46 | 1.41 | -1.35% | 22,909,310 |