Patrangsit Healthcare Group PCL (BKK:PHG)
Thailand · Delayed Price · Currency is THB 12.70
+0.30 (2.42%)
At close: Jan 20, 2026
BKK:PHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 5,201 |
| Jan 15, 2026 | 12.40 | 12.60 | 12.40 | 12.60 | 12.60 | 1.61% | 79,702 |
| Jan 14, 2026 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | 0.81% | 43,508 |
| Jan 13, 2026 | 12.40 | 12.40 | 12.20 | 12.30 | 12.30 | -0.81% | 113,737 |
| Jan 12, 2026 | 12.40 | 12.40 | 12.30 | 12.40 | 12.40 | -0.80% | 122,600 |
| Jan 9, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.79% | 14,609 |
| Jan 8, 2026 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | - | 48,210 |
| Jan 7, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | 19,319 |
| Jan 5, 2026 | 12.60 | 12.70 | 12.50 | 12.50 | 12.50 | -1.57% | 51,905 |
| Dec 30, 2025 | 12.50 | 12.70 | 12.50 | 12.70 | 12.70 | 1.60% | 6,209 |
| Dec 29, 2025 | 12.70 | 12.80 | 12.50 | 12.50 | 12.50 | -1.57% | 103,200 |
| Dec 26, 2025 | 12.60 | 12.70 | 12.50 | 12.70 | 12.70 | -0.78% | 6,400 |
| Dec 25, 2025 | 12.80 | 12.80 | 12.70 | 12.80 | 12.80 | - | 801 |
| Dec 24, 2025 | 12.50 | 12.80 | 12.50 | 12.80 | 12.80 | 1.59% | 31,604 |
| Dec 23, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | 262 |
| Dec 22, 2025 | 12.50 | 12.50 | 12.40 | 12.50 | 12.50 | - | 17,110 |
| Dec 19, 2025 | 12.60 | 12.60 | 12.50 | 12.50 | 12.50 | -0.79% | 5,600 |
| Dec 18, 2025 | 12.40 | 12.60 | 12.40 | 12.60 | 12.60 | 2.44% | 96,600 |
| Dec 17, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 19,900 |
| Dec 16, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 12,101 |
| Dec 15, 2025 | 12.20 | 12.30 | 12.20 | 12.30 | 12.30 | -0.81% | 10,802 |
| Dec 12, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.81% | 401 |
| Dec 11, 2025 | 12.40 | 12.40 | 12.30 | 12.30 | 12.30 | -0.81% | 7,600 |
| Dec 9, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 27,200 |
| Dec 8, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.81% | 3,800 |
| Dec 4, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.81% | 400 |
| Dec 3, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.81% | 32,901 |
| Dec 2, 2025 | 12.30 | 12.40 | 12.30 | 12.30 | 12.30 | -0.81% | 38,503 |
| Dec 1, 2025 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | 0.81% | 26,300 |
| Nov 28, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 20,038 |
| Nov 27, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 1.65% | 14,200 |
| Nov 26, 2025 | 12.30 | 12.30 | 12.10 | 12.10 | 12.10 | -0.82% | 170,200 |
| Nov 25, 2025 | 12.40 | 12.40 | 12.20 | 12.20 | 12.20 | -1.61% | 111,202 |
| Nov 24, 2025 | 12.40 | 12.40 | 12.20 | 12.40 | 12.40 | - | 147,400 |
| Nov 21, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 198,900 |
| Nov 20, 2025 | 12.50 | 12.50 | 12.40 | 12.40 | 12.40 | - | 124,400 |
| Nov 19, 2025 | 12.50 | 12.50 | 12.30 | 12.40 | 12.40 | -0.80% | 191,600 |
| Nov 18, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 18,101 |
| Nov 17, 2025 | 12.40 | 12.50 | 12.40 | 12.50 | 12.50 | 0.81% | 805 |
| Nov 14, 2025 | 12.50 | 12.60 | 12.30 | 12.40 | 12.40 | -0.80% | 227,900 |
| Nov 13, 2025 | 12.50 | 12.50 | 12.30 | 12.50 | 12.50 | -0.79% | 242,300 |
| Nov 12, 2025 | 13.00 | 13.00 | 12.40 | 12.60 | 12.60 | -3.82% | 186,349 |
| Nov 11, 2025 | 13.10 | 13.20 | 13.10 | 13.10 | 13.10 | -1.50% | 35,100 |
| Nov 10, 2025 | 13.20 | 13.30 | 13.10 | 13.30 | 13.30 | 0.76% | 64,000 |
| Nov 7, 2025 | 13.40 | 13.40 | 13.20 | 13.20 | 13.20 | -1.49% | 76,301 |
| Nov 6, 2025 | 13.30 | 13.40 | 13.20 | 13.40 | 13.40 | 0.75% | 97,002 |
| Nov 5, 2025 | 13.20 | 13.30 | 13.20 | 13.30 | 13.30 | -0.75% | 21,100 |
| Nov 4, 2025 | 13.40 | 13.40 | 13.30 | 13.40 | 13.40 | - | 14,500 |
| Nov 3, 2025 | 13.40 | 13.40 | 13.30 | 13.40 | 13.40 | - | 13,610 |
| Oct 31, 2025 | 13.40 | 13.40 | 13.30 | 13.40 | 13.40 | -0.74% | 4,700 |