Ladprao General Hospital PCL (BKK:LPH)
Thailand · Delayed Price · Currency is THB 3.600
+0.020 (0.56%)
Jul 24, 2026, 4:35 PM ICT
BKK:LPH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 3.54 | 3.60 | 3.54 | 3.60 | 3.60 | 0.56% | 66,400 |
| Jul 23, 2026 | 3.60 | 3.60 | 3.58 | 3.58 | 3.58 | -0.56% | 49,372 |
| Jul 22, 2026 | 3.64 | 3.64 | 3.58 | 3.60 | 3.60 | -0.55% | 100,601 |
| Jul 21, 2026 | 3.64 | 3.66 | 3.62 | 3.62 | 3.62 | -0.55% | 226,769 |
| Jul 20, 2026 | 3.60 | 3.64 | 3.60 | 3.64 | 3.64 | 0.55% | 93,819 |
| Jul 17, 2026 | 3.60 | 3.62 | 3.60 | 3.62 | 3.62 | 0.56% | 116,902 |
| Jul 16, 2026 | 3.60 | 3.62 | 3.58 | 3.60 | 3.60 | -0.55% | 95,883 |
| Jul 15, 2026 | 3.60 | 3.64 | 3.58 | 3.62 | 3.62 | - | 77,300 |
| Jul 14, 2026 | 3.56 | 3.62 | 3.56 | 3.62 | 3.62 | 1.69% | 168,300 |
| Jul 13, 2026 | 3.56 | 3.58 | 3.54 | 3.56 | 3.56 | - | 42,201 |
| Jul 10, 2026 | 3.56 | 3.60 | 3.56 | 3.56 | 3.56 | - | 30,200 |
| Jul 9, 2026 | 3.56 | 3.58 | 3.50 | 3.56 | 3.56 | -0.56% | 90,930 |
| Jul 8, 2026 | 3.58 | 3.58 | 3.56 | 3.58 | 3.58 | - | 82,802 |
| Jul 7, 2026 | 3.56 | 3.58 | 3.56 | 3.58 | 3.58 | 0.56% | 29,200 |
| Jul 6, 2026 | 3.58 | 3.58 | 3.56 | 3.56 | 3.56 | -0.56% | 101,224 |
| Jul 3, 2026 | 3.54 | 3.58 | 3.54 | 3.58 | 3.58 | - | 54,201 |
| Jul 2, 2026 | 3.56 | 3.58 | 3.56 | 3.58 | 3.58 | 0.56% | 198,800 |
| Jul 1, 2026 | 3.54 | 3.56 | 3.54 | 3.56 | 3.56 | 1.14% | 43,400 |
| Jun 30, 2026 | 3.52 | 3.54 | 3.52 | 3.52 | 3.52 | 0.57% | 40,307 |
| Jun 29, 2026 | 3.50 | 3.54 | 3.48 | 3.50 | 3.50 | - | 71,486 |
| Jun 26, 2026 | 3.48 | 3.52 | 3.48 | 3.50 | 3.50 | - | 104,814 |
| Jun 25, 2026 | 3.52 | 3.52 | 3.50 | 3.50 | 3.50 | -0.57% | 82,032 |
| Jun 24, 2026 | 3.52 | 3.54 | 3.50 | 3.52 | 3.52 | 0.57% | 65,510 |
| Jun 23, 2026 | 3.54 | 3.56 | 3.50 | 3.50 | 3.50 | -1.13% | 84,402 |
| Jun 22, 2026 | 3.54 | 3.58 | 3.54 | 3.54 | 3.54 | -0.56% | 14,031 |
| Jun 19, 2026 | 3.52 | 3.58 | 3.52 | 3.56 | 3.56 | 0.56% | 56,110 |
| Jun 18, 2026 | 3.56 | 3.58 | 3.54 | 3.54 | 3.54 | -0.56% | 74,611 |
| Jun 17, 2026 | 3.56 | 3.56 | 3.54 | 3.56 | 3.56 | - | 58,900 |
| Jun 16, 2026 | 3.54 | 3.56 | 3.54 | 3.56 | 3.56 | 0.56% | 9,202 |
| Jun 15, 2026 | 3.54 | 3.58 | 3.52 | 3.54 | 3.54 | - | 41,402 |
| Jun 12, 2026 | 3.56 | 3.60 | 3.54 | 3.54 | 3.54 | - | 57,210 |
| Jun 11, 2026 | 3.54 | 3.56 | 3.52 | 3.54 | 3.54 | 0.57% | 66,700 |
| Jun 10, 2026 | 3.56 | 3.58 | 3.52 | 3.52 | 3.52 | -1.68% | 116,901 |
| Jun 9, 2026 | 3.52 | 3.58 | 3.52 | 3.58 | 3.58 | 1.13% | 101,819 |
| Jun 8, 2026 | 3.64 | 3.66 | 3.54 | 3.54 | 3.54 | -2.75% | 255,306 |
| Jun 5, 2026 | 3.70 | 3.70 | 3.60 | 3.64 | 3.64 | -1.62% | 402,288 |
| Jun 4, 2026 | 3.68 | 3.70 | 3.66 | 3.70 | 3.70 | - | 219,598 |
| Jun 2, 2026 | 3.68 | 3.70 | 3.68 | 3.70 | 3.70 | 0.54% | 77,000 |
| May 29, 2026 | 3.70 | 3.70 | 3.68 | 3.68 | 3.68 | - | 12,301 |
| May 28, 2026 | 3.66 | 3.70 | 3.64 | 3.68 | 3.68 | 0.55% | 177,732 |
| May 27, 2026 | 3.66 | 3.68 | 3.66 | 3.66 | 3.66 | -0.54% | 85,964 |
| May 26, 2026 | 3.70 | 3.70 | 3.68 | 3.68 | 3.68 | -0.54% | 66,000 |
| May 25, 2026 | 3.70 | 3.72 | 3.70 | 3.70 | 3.70 | - | 21,700 |
| May 22, 2026 | 3.70 | 3.70 | 3.68 | 3.70 | 3.70 | 0.54% | 39,748 |
| May 21, 2026 | 3.70 | 3.72 | 3.68 | 3.68 | 3.68 | -0.54% | 128,802 |
| May 20, 2026 | 3.72 | 3.72 | 3.68 | 3.70 | 3.70 | -0.54% | 175,701 |
| May 19, 2026 | 3.70 | 3.72 | 3.68 | 3.72 | 3.72 | 0.54% | 98,400 |
| May 18, 2026 | 3.68 | 3.72 | 3.68 | 3.70 | 3.70 | -0.54% | 166,800 |
| May 15, 2026 | 3.68 | 3.72 | 3.68 | 3.72 | 3.72 | 1.09% | 43,206 |
| May 14, 2026 | 3.66 | 3.70 | 3.66 | 3.68 | 3.68 | 0.55% | 6,844 |