Chularat Hospital PCL (BKK:CHG)
Thailand · Delayed Price · Currency is THB 1.400
-0.010 (-0.71%)
Apr 10, 2026, 4:38 PM ICT
Chularat Hospital PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 1.41 | 1.42 | 1.39 | 1.40 | 1.40 | -0.71% | 19,821,440 |
| Apr 9, 2026 | 1.43 | 1.43 | 1.40 | 1.41 | 1.41 | -1.40% | 8,283,069 |
| Apr 8, 2026 | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | 1.42% | 34,631,280 |
| Apr 7, 2026 | 1.42 | 1.43 | 1.40 | 1.41 | 1.41 | -0.70% | 16,126,090 |
| Apr 3, 2026 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | -1.39% | 10,672,926 |
| Apr 2, 2026 | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | -0.69% | 7,654,514 |
| Apr 1, 2026 | 1.43 | 1.46 | 1.42 | 1.45 | 1.45 | 2.84% | 33,569,319 |
| Mar 31, 2026 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | -0.70% | 23,115,640 |
| Mar 30, 2026 | 1.38 | 1.42 | 1.38 | 1.42 | 1.42 | 0.71% | 5,296,569 |
| Mar 27, 2026 | 1.40 | 1.43 | 1.40 | 1.41 | 1.41 | 0.71% | 11,104,950 |
| Mar 26, 2026 | 1.41 | 1.41 | 1.39 | 1.40 | 1.40 | -2.10% | 10,135,470 |
| Mar 25, 2026 | 1.38 | 1.43 | 1.37 | 1.43 | 1.43 | 4.38% | 34,369,160 |
| Mar 24, 2026 | 1.38 | 1.39 | 1.36 | 1.37 | 1.37 | 0.74% | 14,339,480 |
| Mar 23, 2026 | 1.41 | 1.42 | 1.36 | 1.36 | 1.36 | -4.90% | 51,787,020 |
| Mar 20, 2026 | 1.44 | 1.45 | 1.43 | 1.43 | 1.43 | - | 13,369,100 |
| Mar 19, 2026 | 1.46 | 1.47 | 1.43 | 1.43 | 1.43 | -2.72% | 14,146,650 |
| Mar 18, 2026 | 1.48 | 1.49 | 1.46 | 1.47 | 1.47 | -0.68% | 15,262,770 |
| Mar 17, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 1.37% | 9,564,538 |
| Mar 16, 2026 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -1.35% | 7,812,441 |
| Mar 13, 2026 | 1.49 | 1.49 | 1.47 | 1.48 | 1.48 | -0.67% | 13,145,650 |
| Mar 12, 2026 | 1.48 | 1.49 | 1.46 | 1.49 | 1.49 | 0.68% | 15,650,430 |
| Mar 11, 2026 | 1.48 | 1.49 | 1.47 | 1.48 | 1.48 | 0.68% | 10,753,180 |
| Mar 10, 2026 | 1.48 | 1.49 | 1.46 | 1.47 | 1.47 | 0.68% | 21,627,830 |
| Mar 9, 2026 | 1.45 | 1.46 | 1.42 | 1.46 | 1.46 | -1.35% | 22,909,310 |
| Mar 6, 2026 | 1.47 | 1.50 | 1.47 | 1.48 | 1.48 | -1.33% | 10,394,600 |
| Mar 5, 2026 | 1.51 | 1.53 | 1.46 | 1.50 | 1.50 | 2.04% | 24,014,890 |
| Mar 4, 2026 | 1.52 | 1.52 | 1.45 | 1.47 | 1.47 | -5.16% | 30,510,130 |
| Mar 2, 2026 | 1.58 | 1.61 | 1.55 | 1.55 | 1.55 | -6.06% | 30,484,590 |
| Feb 27, 2026 | 1.68 | 1.71 | 1.64 | 1.65 | 1.65 | -5.17% | 63,458,040 |
| Feb 26, 2026 | 1.76 | 1.78 | 1.73 | 1.74 | 1.74 | -1.14% | 19,590,080 |
| Feb 25, 2026 | 1.75 | 1.76 | 1.73 | 1.76 | 1.76 | 0.57% | 14,363,650 |
| Feb 24, 2026 | 1.70 | 1.75 | 1.68 | 1.75 | 1.75 | 1.74% | 29,102,670 |
| Feb 23, 2026 | 1.74 | 1.75 | 1.68 | 1.72 | 1.72 | -1.15% | 39,023,790 |
| Feb 20, 2026 | 1.75 | 1.77 | 1.70 | 1.74 | 1.74 | 0.58% | 47,014,350 |
| Feb 19, 2026 | 1.69 | 1.74 | 1.68 | 1.73 | 1.73 | 2.98% | 37,033,230 |
| Feb 18, 2026 | 1.67 | 1.70 | 1.67 | 1.68 | 1.68 | - | 25,449,200 |
| Feb 17, 2026 | 1.68 | 1.69 | 1.65 | 1.68 | 1.68 | 0.60% | 46,666,320 |
| Feb 16, 2026 | 1.64 | 1.69 | 1.64 | 1.67 | 1.67 | 3.09% | 28,891,710 |
| Feb 13, 2026 | 1.65 | 1.68 | 1.62 | 1.62 | 1.62 | -1.82% | 29,442,600 |
| Feb 12, 2026 | 1.61 | 1.67 | 1.61 | 1.65 | 1.65 | 1.85% | 21,252,810 |
| Feb 11, 2026 | 1.64 | 1.65 | 1.61 | 1.62 | 1.62 | -1.82% | 30,166,890 |
| Feb 10, 2026 | 1.62 | 1.65 | 1.61 | 1.65 | 1.65 | 1.85% | 18,330,690 |
| Feb 9, 2026 | 1.65 | 1.65 | 1.60 | 1.62 | 1.62 | -0.61% | 28,663,560 |
| Feb 6, 2026 | 1.58 | 1.68 | 1.58 | 1.63 | 1.63 | 3.16% | 52,641,350 |
| Feb 5, 2026 | 1.58 | 1.62 | 1.57 | 1.58 | 1.58 | - | 21,731,620 |
| Feb 4, 2026 | 1.59 | 1.59 | 1.57 | 1.58 | 1.58 | - | 5,978,070 |
| Feb 3, 2026 | 1.55 | 1.59 | 1.55 | 1.58 | 1.58 | 2.60% | 17,906,640 |
| Feb 2, 2026 | 1.57 | 1.57 | 1.54 | 1.54 | 1.54 | -1.91% | 5,937,308 |
| Jan 30, 2026 | 1.57 | 1.57 | 1.54 | 1.57 | 1.57 | - | 4,985,881 |
| Jan 29, 2026 | 1.53 | 1.58 | 1.53 | 1.57 | 1.57 | 2.61% | 17,428,767 |