Ladprao General Hospital PCL (BKK:LPH)
Thailand · Delayed Price · Currency is THB 3.740
+0.020 (0.54%)
Aug 5, 2025, 4:23 PM ICT
AY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 3.72 | 3.74 | 3.70 | 3.72 | 3.72 | - | 21,500 |
| Aug 4, 2025 | 3.68 | 3.72 | 3.68 | 3.72 | 3.72 | - | 10,100 |
| Aug 1, 2025 | 3.72 | 3.72 | 3.68 | 3.72 | 3.72 | - | 103,504 |
| Jul 31, 2025 | 3.72 | 3.72 | 3.68 | 3.72 | 3.72 | - | 33,200 |
| Jul 30, 2025 | 3.72 | 3.72 | 3.64 | 3.72 | 3.72 | - | 69,702 |
| Jul 29, 2025 | 3.68 | 3.72 | 3.66 | 3.72 | 3.72 | 1.09% | 17,802 |
| Jul 25, 2025 | 3.70 | 3.70 | 3.66 | 3.68 | 3.68 | - | 118,800 |
| Jul 24, 2025 | 3.72 | 3.72 | 3.68 | 3.68 | 3.68 | -0.54% | 28,912 |
| Jul 23, 2025 | 3.64 | 3.70 | 3.64 | 3.70 | 3.70 | 1.09% | 33,802 |
| Jul 22, 2025 | 3.68 | 3.68 | 3.64 | 3.66 | 3.66 | -1.08% | 85,900 |
| Jul 21, 2025 | 3.70 | 3.70 | 3.66 | 3.70 | 3.70 | 0.54% | 42,500 |
| Jul 18, 2025 | 3.68 | 3.68 | 3.66 | 3.68 | 3.68 | 0.55% | 52,300 |
| Jul 17, 2025 | 3.64 | 3.66 | 3.62 | 3.66 | 3.66 | 0.55% | 41,300 |
| Jul 16, 2025 | 3.64 | 3.64 | 3.62 | 3.64 | 3.64 | - | 45,306 |
| Jul 15, 2025 | 3.64 | 3.64 | 3.62 | 3.64 | 3.64 | 0.55% | 29,812 |
| Jul 14, 2025 | 3.64 | 3.64 | 3.58 | 3.62 | 3.62 | - | 21,100 |
| Jul 11, 2025 | 3.58 | 3.62 | 3.58 | 3.62 | 3.62 | 0.56% | 14,700 |
| Jul 9, 2025 | 3.60 | 3.62 | 3.60 | 3.60 | 3.60 | - | 11,103 |
| Jul 8, 2025 | 3.60 | 3.64 | 3.60 | 3.60 | 3.60 | - | 1,100 |
| Jul 7, 2025 | 3.58 | 3.62 | 3.58 | 3.60 | 3.60 | 0.56% | 19,800 |
| Jul 4, 2025 | 3.62 | 3.62 | 3.54 | 3.58 | 3.58 | -1.65% | 44,501 |
| Jul 3, 2025 | 3.62 | 3.64 | 3.60 | 3.64 | 3.64 | - | 33,400 |
| Jul 2, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | 2,100 |
| Jul 1, 2025 | 3.62 | 3.64 | 3.60 | 3.64 | 3.64 | 0.55% | 32,100 |
| Jun 30, 2025 | 3.60 | 3.62 | 3.60 | 3.62 | 3.62 | 0.56% | 27,700 |
| Jun 27, 2025 | 3.54 | 3.60 | 3.54 | 3.60 | 3.60 | 1.12% | 11,500 |
| Jun 26, 2025 | 3.58 | 3.58 | 3.56 | 3.56 | 3.56 | -0.56% | 53,307 |
| Jun 25, 2025 | 3.58 | 3.58 | 3.56 | 3.58 | 3.58 | - | 44,757 |
| Jun 24, 2025 | 3.58 | 3.60 | 3.58 | 3.58 | 3.58 | - | 21,700 |
| Jun 23, 2025 | 3.56 | 3.58 | 3.54 | 3.58 | 3.58 | - | 11,201 |
| Jun 20, 2025 | 3.54 | 3.58 | 3.52 | 3.58 | 3.58 | - | 73,400 |
| Jun 19, 2025 | 3.56 | 3.58 | 3.54 | 3.58 | 3.58 | - | 24,600 |
| Jun 18, 2025 | 3.58 | 3.60 | 3.58 | 3.58 | 3.58 | -0.56% | 9,800 |
| Jun 17, 2025 | 3.58 | 3.62 | 3.58 | 3.60 | 3.60 | -0.55% | 21,227 |
| Jun 16, 2025 | 3.54 | 3.62 | 3.54 | 3.62 | 3.62 | 0.56% | 51,900 |
| Jun 13, 2025 | 3.64 | 3.66 | 3.54 | 3.60 | 3.60 | -0.55% | 227,229 |
| Jun 12, 2025 | 3.64 | 3.64 | 3.60 | 3.62 | 3.62 | - | 69,900 |
| Jun 11, 2025 | 3.58 | 3.62 | 3.58 | 3.62 | 3.62 | - | 60,400 |
| Jun 10, 2025 | 3.60 | 3.66 | 3.54 | 3.62 | 3.62 | -1.09% | 217,813 |
| Jun 9, 2025 | 3.68 | 3.68 | 3.58 | 3.66 | 3.66 | -0.54% | 147,606 |
| Jun 6, 2025 | 3.68 | 3.68 | 3.58 | 3.68 | 3.68 | -0.54% | 142,300 |
| Jun 5, 2025 | 3.70 | 3.70 | 3.58 | 3.70 | 3.70 | 0.54% | 137,602 |
| Jun 4, 2025 | 3.72 | 3.72 | 3.58 | 3.68 | 3.68 | - | 148,602 |
| May 30, 2025 | 3.68 | 3.70 | 3.60 | 3.68 | 3.68 | 0.55% | 109,803 |
| May 29, 2025 | 3.66 | 3.68 | 3.64 | 3.66 | 3.66 | 0.55% | 77,900 |
| May 28, 2025 | 3.58 | 3.68 | 3.58 | 3.64 | 3.64 | 1.11% | 21,000 |
| May 27, 2025 | 3.58 | 3.66 | 3.56 | 3.60 | 3.60 | 0.56% | 92,706 |
| May 26, 2025 | 3.60 | 3.62 | 3.58 | 3.58 | 3.58 | -0.56% | 67,500 |
| May 23, 2025 | 3.62 | 3.62 | 3.58 | 3.60 | 3.60 | -0.55% | 236,510 |
| May 22, 2025 | 3.60 | 3.66 | 3.56 | 3.62 | 3.62 | 1.69% | 75,500 |