Ladprao General Hospital PCL (BKK:LPH)
Thailand · Delayed Price · Currency is THB 3.620
+0.040 (1.12%)
Sep 3, 2026, 2:40 PM ICT
BKK:LPH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 3.58 | 3.60 | 3.56 | 3.58 | 3.58 | -0.56% | 82,842 |
| Sep 1, 2026 | 3.60 | 3.60 | 3.58 | 3.60 | 3.60 | - | 8,400 |
| Aug 31, 2026 | 3.62 | 3.62 | 3.58 | 3.60 | 3.60 | 0.56% | 19,800 |
| Aug 28, 2026 | 3.60 | 3.60 | 3.58 | 3.58 | 3.58 | -0.56% | 63,400 |
| Aug 27, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.84% | 48,500 |
| Aug 26, 2026 | 3.64 | 3.64 | 3.62 | 3.62 | 3.57 | - | 25,900 |
| Aug 25, 2026 | 3.64 | 3.64 | 3.62 | 3.62 | 3.57 | - | 17,000 |
| Aug 24, 2026 | 3.58 | 3.64 | 3.58 | 3.62 | 3.57 | - | 69,902 |
| Aug 21, 2026 | 3.64 | 3.78 | 3.60 | 3.62 | 3.57 | - | 294,650 |
| Aug 20, 2026 | 3.56 | 3.64 | 3.56 | 3.62 | 3.57 | 1.12% | 89,740 |
| Aug 19, 2026 | 3.58 | 3.60 | 3.56 | 3.58 | 3.53 | - | 98,000 |
| Aug 18, 2026 | 3.56 | 3.60 | 3.56 | 3.58 | 3.53 | 0.56% | 104,501 |
| Aug 17, 2026 | 3.60 | 3.60 | 3.56 | 3.56 | 3.51 | -1.11% | 155,900 |
| Aug 14, 2026 | 3.60 | 3.60 | 3.58 | 3.60 | 3.55 | -0.55% | 137,601 |
| Aug 13, 2026 | 3.62 | 3.62 | 3.58 | 3.62 | 3.57 | 0.56% | 42,000 |
| Aug 11, 2026 | 3.60 | 3.62 | 3.60 | 3.60 | 3.55 | - | 28,310 |
| Aug 10, 2026 | 3.60 | 3.62 | 3.60 | 3.60 | 3.55 | -0.55% | 17,300 |
| Aug 7, 2026 | 3.62 | 3.64 | 3.60 | 3.62 | 3.57 | -0.55% | 136,109 |
| Aug 6, 2026 | 3.62 | 3.66 | 3.60 | 3.64 | 3.59 | 0.55% | 101,006 |
| Aug 5, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.57 | -0.55% | 77,500 |
| Aug 4, 2026 | 3.60 | 3.64 | 3.60 | 3.64 | 3.59 | 1.11% | 90,604 |
| Aug 3, 2026 | 3.60 | 3.60 | 3.56 | 3.60 | 3.55 | 0.56% | 52,768 |
| Jul 31, 2026 | 3.58 | 3.62 | 3.58 | 3.58 | 3.53 | - | 29,000 |
| Jul 30, 2026 | 3.58 | 3.60 | 3.58 | 3.58 | 3.53 | -0.56% | 53,028 |
| Jul 27, 2026 | 3.58 | 3.60 | 3.56 | 3.60 | 3.55 | - | 114,801 |
| Jul 24, 2026 | 3.54 | 3.60 | 3.54 | 3.60 | 3.55 | 0.56% | 66,400 |
| Jul 23, 2026 | 3.60 | 3.60 | 3.58 | 3.58 | 3.53 | -0.56% | 49,372 |
| Jul 22, 2026 | 3.64 | 3.64 | 3.58 | 3.60 | 3.55 | -0.55% | 100,601 |
| Jul 21, 2026 | 3.64 | 3.66 | 3.62 | 3.62 | 3.57 | -0.55% | 226,769 |
| Jul 20, 2026 | 3.60 | 3.64 | 3.60 | 3.64 | 3.59 | 0.55% | 93,819 |
| Jul 17, 2026 | 3.60 | 3.62 | 3.60 | 3.62 | 3.57 | 0.56% | 116,902 |
| Jul 16, 2026 | 3.60 | 3.62 | 3.58 | 3.60 | 3.55 | -0.55% | 95,883 |
| Jul 15, 2026 | 3.60 | 3.64 | 3.58 | 3.62 | 3.57 | - | 77,300 |
| Jul 14, 2026 | 3.56 | 3.62 | 3.56 | 3.62 | 3.57 | 1.69% | 168,300 |
| Jul 13, 2026 | 3.56 | 3.58 | 3.54 | 3.56 | 3.51 | - | 42,201 |
| Jul 10, 2026 | 3.56 | 3.60 | 3.56 | 3.56 | 3.51 | - | 30,200 |
| Jul 9, 2026 | 3.56 | 3.58 | 3.50 | 3.56 | 3.51 | -0.56% | 90,930 |
| Jul 8, 2026 | 3.58 | 3.58 | 3.56 | 3.58 | 3.53 | - | 82,802 |
| Jul 7, 2026 | 3.56 | 3.58 | 3.56 | 3.58 | 3.53 | 0.56% | 29,200 |
| Jul 6, 2026 | 3.58 | 3.58 | 3.56 | 3.56 | 3.51 | -0.56% | 101,224 |
| Jul 3, 2026 | 3.54 | 3.58 | 3.54 | 3.58 | 3.53 | - | 54,201 |
| Jul 2, 2026 | 3.56 | 3.58 | 3.56 | 3.58 | 3.53 | 0.56% | 198,800 |
| Jul 1, 2026 | 3.54 | 3.56 | 3.54 | 3.56 | 3.51 | 1.14% | 43,400 |
| Jun 30, 2026 | 3.52 | 3.54 | 3.52 | 3.52 | 3.47 | 0.57% | 40,307 |
| Jun 29, 2026 | 3.50 | 3.54 | 3.48 | 3.50 | 3.45 | - | 71,486 |
| Jun 26, 2026 | 3.48 | 3.52 | 3.48 | 3.50 | 3.45 | - | 104,814 |
| Jun 25, 2026 | 3.52 | 3.52 | 3.50 | 3.50 | 3.45 | -0.57% | 82,032 |
| Jun 24, 2026 | 3.52 | 3.54 | 3.50 | 3.52 | 3.47 | 0.57% | 65,510 |
| Jun 23, 2026 | 3.54 | 3.56 | 3.50 | 3.50 | 3.45 | -1.13% | 84,402 |
| Jun 22, 2026 | 3.54 | 3.58 | 3.54 | 3.54 | 3.49 | -0.56% | 14,031 |