Ladprao General Hospital PCL (BKK:LPH)
Thailand · Delayed Price · Currency is THB 3.680
0.00 (0.00%)
Apr 30, 2026, 4:36 PM ICT
BKK:LPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.19% | 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 |
| Mar 24, 2026 | 3.68 | 3.74 | 3.66 | 3.70 | 3.60 | 0.54% | 97,604 |
| Mar 23, 2026 | 3.72 | 3.72 | 3.66 | 3.68 | 3.58 | -0.54% | 73,534 |
| Mar 20, 2026 | 3.70 | 3.72 | 3.68 | 3.70 | 3.60 | - | 57,801 |
| Mar 19, 2026 | 3.70 | 3.72 | 3.68 | 3.70 | 3.60 | -0.54% | 25,800 |
| Mar 18, 2026 | 3.72 | 3.72 | 3.70 | 3.72 | 3.62 | - | 29,005 |
| Mar 17, 2026 | 3.72 | 3.72 | 3.70 | 3.72 | 3.62 | - | 55,100 |
| Mar 16, 2026 | 3.74 | 3.74 | 3.72 | 3.72 | 3.62 | - | 45,800 |
| Mar 13, 2026 | 3.72 | 3.74 | 3.72 | 3.72 | 3.62 | - | 15,200 |
| Mar 12, 2026 | 3.68 | 3.72 | 3.68 | 3.72 | 3.62 | 1.09% | 20,800 |
| Mar 11, 2026 | 3.74 | 3.74 | 3.68 | 3.68 | 3.58 | -0.54% | 14,386 |
| Mar 10, 2026 | 3.70 | 3.72 | 3.68 | 3.70 | 3.60 | - | 84,000 |
| Mar 9, 2026 | 3.68 | 3.70 | 3.64 | 3.70 | 3.60 | -1.07% | 76,500 |
| Mar 6, 2026 | 3.74 | 3.76 | 3.74 | 3.74 | 3.64 | - | 3,400 |
| Mar 5, 2026 | 3.74 | 3.76 | 3.72 | 3.74 | 3.64 | 0.54% | 229,300 |
| Mar 4, 2026 | 3.70 | 3.72 | 3.58 | 3.72 | 3.62 | 0.54% | 400,659 |
| Mar 2, 2026 | 3.76 | 3.76 | 3.68 | 3.70 | 3.60 | -2.12% | 292,302 |
| Feb 27, 2026 | 3.78 | 3.80 | 3.78 | 3.78 | 3.68 | - | 50,620 |
| Feb 26, 2026 | 3.80 | 3.80 | 3.72 | 3.78 | 3.68 | -0.53% | 695,700 |
| Feb 25, 2026 | 3.80 | 3.82 | 3.78 | 3.80 | 3.70 | 0.53% | 177,352 |
| Feb 24, 2026 | 3.82 | 3.86 | 3.78 | 3.78 | 3.68 | -0.53% | 256,100 |
| Feb 23, 2026 | 3.78 | 3.82 | 3.78 | 3.80 | 3.70 | 1.60% | 420,108 |
| Feb 20, 2026 | 3.76 | 3.76 | 3.74 | 3.74 | 3.64 | - | 453,501 |
| Feb 19, 2026 | 3.72 | 3.74 | 3.70 | 3.74 | 3.64 | 0.54% | 96,600 |
| Feb 18, 2026 | 3.68 | 3.72 | 3.66 | 3.72 | 3.62 | 1.64% | 804,600 |
| Feb 17, 2026 | 3.66 | 3.68 | 3.66 | 3.66 | 3.56 | - | 26,993 |
| Feb 16, 2026 | 3.66 | 3.68 | 3.64 | 3.66 | 3.56 | -0.54% | 127,102 |
| Feb 13, 2026 | 3.66 | 3.70 | 3.64 | 3.68 | 3.58 | 0.55% | 253,003 |