Ladprao General Hospital PCL (BKK:LPH)
Thailand · Delayed Price · Currency is THB 4.260
0.00 (0.00%)
Sep 12, 2025, 4:36 PM ICT
BKK:LPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 4.30 | 4.30 | 4.26 | 4.26 | 4.26 | - | 16,804 |
| Sep 11, 2025 | 4.24 | 4.26 | 4.20 | 4.26 | 4.26 | 0.47% | 19,900 |
| Sep 10, 2025 | 4.16 | 4.28 | 4.14 | 4.24 | 4.24 | 1.92% | 79,900 |
| Sep 9, 2025 | 4.10 | 4.16 | 4.10 | 4.16 | 4.16 | 1.46% | 31,035 |
| Sep 8, 2025 | 4.12 | 4.12 | 4.08 | 4.10 | 4.10 | - | 9,000 |
| Sep 5, 2025 | 4.08 | 4.10 | 4.06 | 4.10 | 4.10 | 0.49% | 121,403 |
| Sep 4, 2025 | 4.08 | 4.12 | 4.06 | 4.08 | 4.08 | - | 41,901 |
| Sep 3, 2025 | 4.06 | 4.08 | 4.02 | 4.08 | 4.08 | 0.99% | 51,201 |
| Sep 2, 2025 | 4.04 | 4.04 | 4.02 | 4.04 | 4.04 | 0.50% | 20,502 |
| Sep 1, 2025 | 4.00 | 4.02 | 4.00 | 4.02 | 4.02 | 0.50% | 9,383 |
| Aug 29, 2025 | 3.98 | 4.00 | 3.94 | 4.00 | 4.00 | 0.50% | 35,657 |
| Aug 28, 2025 | 3.98 | 3.98 | 3.96 | 3.98 | 3.98 | - | 35,004 |
| Aug 27, 2025 | 3.96 | 3.98 | 3.96 | 3.98 | 3.98 | 0.51% | 19,216 |
| Aug 26, 2025 | 3.92 | 3.96 | 3.90 | 3.96 | 3.96 | 1.02% | 24,694 |
| Aug 25, 2025 | 3.92 | 3.92 | 3.88 | 3.92 | 3.92 | -1.01% | 60,126 |
| Aug 22, 2025 | 3.94 | 3.96 | 3.92 | 3.96 | 3.93 | 1.54% | 51,754 |
| Aug 21, 2025 | 3.88 | 3.94 | 3.88 | 3.90 | 3.87 | - | 38,947 |
| Aug 20, 2025 | 3.84 | 3.92 | 3.84 | 3.90 | 3.87 | 1.56% | 46,593 |
| Aug 19, 2025 | 3.80 | 3.88 | 3.80 | 3.84 | 3.81 | - | 24,200 |
| Aug 18, 2025 | 3.90 | 3.92 | 3.78 | 3.84 | 3.81 | -1.54% | 112,306 |
| Aug 15, 2025 | 4.02 | 4.12 | 3.86 | 3.90 | 3.87 | -2.99% | 158,007 |
| Aug 14, 2025 | 4.18 | 4.18 | 4.02 | 4.02 | 3.99 | -3.83% | 154,716 |
| Aug 13, 2025 | 4.18 | 4.20 | 4.12 | 4.18 | 4.15 | -2.34% | 445,219 |
| Aug 8, 2025 | 4.20 | 4.44 | 4.14 | 4.28 | 4.25 | 3.38% | 823,262 |
| Aug 7, 2025 | 3.74 | 4.26 | 3.70 | 4.14 | 4.11 | 10.70% | 639,400 |
| Aug 6, 2025 | 3.74 | 3.74 | 3.72 | 3.74 | 3.71 | 0.54% | 44,719 |
| Aug 5, 2025 | 3.72 | 3.74 | 3.70 | 3.72 | 3.69 | - | 21,500 |
| Aug 4, 2025 | 3.68 | 3.72 | 3.68 | 3.72 | 3.69 | - | 10,100 |
| Aug 1, 2025 | 3.72 | 3.72 | 3.68 | 3.72 | 3.69 | - | 103,504 |
| Jul 31, 2025 | 3.72 | 3.72 | 3.68 | 3.72 | 3.69 | - | 33,200 |
| Jul 30, 2025 | 3.72 | 3.72 | 3.64 | 3.72 | 3.69 | - | 69,702 |
| Jul 29, 2025 | 3.68 | 3.72 | 3.66 | 3.72 | 3.69 | 1.09% | 17,802 |
| Jul 25, 2025 | 3.70 | 3.70 | 3.66 | 3.68 | 3.65 | - | 118,800 |
| Jul 24, 2025 | 3.72 | 3.72 | 3.68 | 3.68 | 3.65 | -0.54% | 28,912 |
| Jul 23, 2025 | 3.64 | 3.70 | 3.64 | 3.70 | 3.67 | 1.09% | 33,802 |
| Jul 22, 2025 | 3.68 | 3.68 | 3.64 | 3.66 | 3.63 | -1.08% | 85,900 |
| Jul 21, 2025 | 3.70 | 3.70 | 3.66 | 3.70 | 3.67 | 0.54% | 42,500 |
| Jul 18, 2025 | 3.68 | 3.68 | 3.66 | 3.68 | 3.65 | 0.55% | 52,300 |
| Jul 17, 2025 | 3.64 | 3.66 | 3.62 | 3.66 | 3.63 | 0.55% | 41,300 |
| Jul 16, 2025 | 3.64 | 3.64 | 3.62 | 3.64 | 3.61 | - | 45,306 |
| Jul 15, 2025 | 3.64 | 3.64 | 3.62 | 3.64 | 3.61 | 0.55% | 29,812 |
| Jul 14, 2025 | 3.64 | 3.64 | 3.58 | 3.62 | 3.59 | - | 21,100 |
| Jul 11, 2025 | 3.58 | 3.62 | 3.58 | 3.62 | 3.59 | 0.56% | 14,700 |
| Jul 9, 2025 | 3.60 | 3.62 | 3.60 | 3.60 | 3.57 | - | 11,103 |
| Jul 8, 2025 | 3.60 | 3.64 | 3.60 | 3.60 | 3.57 | - | 1,000 |
| Jul 7, 2025 | 3.58 | 3.62 | 3.58 | 3.60 | 3.57 | 0.56% | 19,800 |
| Jul 4, 2025 | 3.62 | 3.62 | 3.54 | 3.58 | 3.55 | -1.65% | 44,501 |
| Jul 3, 2025 | 3.62 | 3.64 | 3.60 | 3.64 | 3.61 | - | 33,400 |
| Jul 2, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.61 | - | 2,100 |
| Jul 1, 2025 | 3.62 | 3.64 | 3.60 | 3.64 | 3.61 | 0.55% | 32,100 |