Ladprao General Hospital PCL (BKK:LPH)
Thailand · Delayed Price · Currency is THB 3.680
-0.020 (-0.54%)
Nov 12, 2025, 12:12 PM ICT
BKK:LPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 3.68 | 3.70 | 3.66 | 3.70 | 3.70 | 0.54% | 16,801 |
| Nov 10, 2025 | 3.66 | 3.68 | 3.66 | 3.68 | 3.68 | - | 20,221 |
| Nov 7, 2025 | 3.66 | 3.68 | 3.66 | 3.68 | 3.68 | 0.55% | 17,300 |
| Nov 6, 2025 | 3.64 | 3.66 | 3.64 | 3.66 | 3.66 | -0.54% | 8,711 |
| Nov 5, 2025 | 3.68 | 3.68 | 3.64 | 3.68 | 3.68 | 0.55% | 7,500 |
| Nov 4, 2025 | 3.66 | 3.66 | 3.64 | 3.66 | 3.66 | - | 31,200 |
| Nov 3, 2025 | 3.68 | 3.68 | 3.66 | 3.66 | 3.66 | -0.54% | 10,300 |
| Oct 31, 2025 | 3.66 | 3.68 | 3.64 | 3.68 | 3.68 | - | 37,509 |
| Oct 30, 2025 | 3.66 | 3.68 | 3.66 | 3.68 | 3.68 | 0.55% | 8,413 |
| Oct 29, 2025 | 3.64 | 3.68 | 3.64 | 3.66 | 3.66 | 0.55% | 5,003 |
| Oct 28, 2025 | 3.66 | 3.66 | 3.64 | 3.64 | 3.64 | -1.09% | 26,900 |
| Oct 27, 2025 | 3.64 | 3.68 | 3.62 | 3.68 | 3.68 | - | 14,603 |
| Oct 24, 2025 | 3.70 | 3.70 | 3.66 | 3.68 | 3.68 | - | 75,150 |
| Oct 22, 2025 | 3.68 | 3.72 | 3.66 | 3.68 | 3.68 | 0.55% | 51,400 |
| Oct 21, 2025 | 3.78 | 3.80 | 3.64 | 3.66 | 3.66 | -3.17% | 224,056 |
| Oct 20, 2025 | 3.86 | 3.86 | 3.76 | 3.78 | 3.78 | -1.05% | 53,500 |
| Oct 17, 2025 | 3.84 | 3.86 | 3.82 | 3.82 | 3.82 | -0.52% | 42,500 |
| Oct 16, 2025 | 3.84 | 3.84 | 3.82 | 3.84 | 3.84 | - | 15,910 |
| Oct 15, 2025 | 3.82 | 3.84 | 3.82 | 3.84 | 3.84 | - | 22,405 |
| Oct 14, 2025 | 3.88 | 3.88 | 3.84 | 3.84 | 3.84 | -1.03% | 18,400 |
| Oct 10, 2025 | 3.84 | 3.90 | 3.84 | 3.88 | 3.88 | - | 16,301 |
| Oct 9, 2025 | 3.92 | 3.92 | 3.86 | 3.88 | 3.88 | -0.51% | 40,437 |
| Oct 8, 2025 | 3.94 | 3.94 | 3.84 | 3.90 | 3.90 | 1.04% | 46,267 |
| Oct 7, 2025 | 3.98 | 3.98 | 3.80 | 3.86 | 3.86 | -2.03% | 291,748 |
| Oct 6, 2025 | 3.98 | 3.98 | 3.92 | 3.94 | 3.94 | -1.01% | 83,220 |
| Oct 3, 2025 | 3.98 | 3.98 | 3.96 | 3.98 | 3.98 | 0.51% | 18,427 |
| Oct 2, 2025 | 3.96 | 3.96 | 3.92 | 3.96 | 3.96 | - | 12,423 |
| Oct 1, 2025 | 3.98 | 3.98 | 3.86 | 3.96 | 3.96 | - | 30,265 |
| Sep 30, 2025 | 3.96 | 3.98 | 3.90 | 3.96 | 3.96 | 0.51% | 31,900 |
| Sep 29, 2025 | 3.88 | 3.94 | 3.88 | 3.94 | 3.94 | 2.07% | 47,804 |
| Sep 26, 2025 | 3.90 | 3.90 | 3.72 | 3.86 | 3.86 | -0.52% | 84,501 |
| Sep 25, 2025 | 4.08 | 4.08 | 3.70 | 3.88 | 3.88 | -4.90% | 537,528 |
| Sep 24, 2025 | 4.06 | 4.08 | 4.00 | 4.08 | 4.08 | - | 68,100 |
| Sep 23, 2025 | 4.16 | 4.16 | 4.06 | 4.08 | 4.08 | -1.92% | 22,911 |
| Sep 22, 2025 | 4.16 | 4.22 | 4.14 | 4.16 | 4.16 | -1.42% | 64,902 |
| Sep 19, 2025 | 4.24 | 4.24 | 4.16 | 4.22 | 4.22 | -0.47% | 21,905 |
| Sep 18, 2025 | 4.20 | 4.24 | 4.20 | 4.24 | 4.24 | - | 14,537 |
| Sep 17, 2025 | 4.22 | 4.24 | 4.20 | 4.24 | 4.24 | -0.47% | 54,800 |
| Sep 16, 2025 | 4.22 | 4.26 | 4.22 | 4.26 | 4.26 | 0.47% | 19,426 |
| Sep 15, 2025 | 4.24 | 4.24 | 4.22 | 4.24 | 4.24 | -0.47% | 12,701 |
| 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 |