Ladprao General Hospital PCL (BKK:LPH)
Thailand · Delayed Price · Currency is THB 3.540
0.00 (0.00%)
Jun 12, 2026, 4:23 PM ICT
BKK:LPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 3.70 | 3.70 | 3.64 | 3.66 | 3.66 | -0.54% | 65,161 |
| May 12, 2026 | 3.66 | 3.70 | 3.66 | 3.68 | 3.68 | - | 131,512 |
| May 11, 2026 | 3.72 | 3.72 | 3.68 | 3.68 | 3.68 | -1.08% | 38,128 |
| May 8, 2026 | 3.70 | 3.72 | 3.68 | 3.72 | 3.72 | 0.54% | 132,822 |
| May 7, 2026 | 3.66 | 3.70 | 3.66 | 3.70 | 3.70 | 0.54% | 21,170 |
| May 6, 2026 | 3.68 | 3.70 | 3.66 | 3.68 | 3.68 | - | 30,650 |
| May 5, 2026 | 3.68 | 3.70 | 3.66 | 3.68 | 3.68 | - | 86,900 |
| Apr 30, 2026 | 3.66 | 3.68 | 3.66 | 3.68 | 3.68 | - | 18,200 |
| Apr 29, 2026 | 3.64 | 3.68 | 3.62 | 3.68 | 3.68 | 1.10% | 23,008 |
| Apr 28, 2026 | 3.62 | 3.68 | 3.62 | 3.64 | 3.64 | - | 95,000 |
| Apr 27, 2026 | 3.68 | 3.68 | 3.64 | 3.64 | 3.64 | -0.55% | 82,241 |
| Apr 24, 2026 | 3.76 | 3.76 | 3.72 | 3.76 | 3.66 | 0.53% | 38,830 |
| Apr 23, 2026 | 3.72 | 3.74 | 3.70 | 3.74 | 3.64 | 1.08% | 15,791 |
| Apr 22, 2026 | 3.72 | 3.72 | 3.70 | 3.70 | 3.60 | - | 9,402 |
| Apr 21, 2026 | 3.68 | 3.72 | 3.68 | 3.70 | 3.60 | 0.54% | 9,100 |
| Apr 20, 2026 | 3.74 | 3.74 | 3.66 | 3.68 | 3.58 | -1.60% | 119,848 |
| Apr 17, 2026 | 3.72 | 3.76 | 3.70 | 3.74 | 3.64 | 0.54% | 19,900 |
| Apr 16, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.62 | -0.53% | 12,100 |
| Apr 10, 2026 | 3.76 | 3.76 | 3.74 | 3.74 | 3.64 | -0.53% | 39,200 |
| Apr 9, 2026 | 3.86 | 3.86 | 3.72 | 3.76 | 3.66 | -2.08% | 101,310 |
| Apr 8, 2026 | 3.64 | 3.86 | 3.64 | 3.84 | 3.74 | 4.92% | 311,101 |
| Apr 7, 2026 | 3.68 | 3.68 | 3.64 | 3.66 | 3.56 | -0.54% | 28,921 |
| Apr 3, 2026 | 3.68 | 3.68 | 3.66 | 3.68 | 3.58 | - | 27,104 |
| Apr 2, 2026 | 3.70 | 3.70 | 3.62 | 3.68 | 3.58 | - | 317,600 |
| Apr 1, 2026 | 3.70 | 3.70 | 3.66 | 3.68 | 3.58 | - | 110,200 |
| Mar 31, 2026 | 3.70 | 3.70 | 3.68 | 3.68 | 3.58 | -0.54% | 46,502 |
| Mar 30, 2026 | 3.68 | 3.70 | 3.68 | 3.70 | 3.60 | - | 20,330 |
| Mar 27, 2026 | 3.70 | 3.70 | 3.58 | 3.70 | 3.60 | - | 70,301 |
| Mar 26, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.60 | 0.54% | 12,808 |
| Mar 25, 2026 | 3.68 | 3.72 | 3.66 | 3.68 | 3.58 | -0.54% | 191,804 |