Patrangsit Healthcare Group PCL (BKK:PHG)
Thailand · Delayed Price · Currency is THB 13.00
-0.40 (-2.99%)
Last updated: Mar 2, 2026, 3:35 PM ICT
BKK:PHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 12.90 | 13.30 | 12.90 | 13.10 | 13.10 | -2.24% | 144,300 |
| Feb 27, 2026 | 13.20 | 13.50 | 13.20 | 13.40 | 13.40 | 2.29% | 149,102 |
| Feb 26, 2026 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | 0.77% | 75,801 |
| Feb 25, 2026 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | - | 42,603 |
| Feb 24, 2026 | 13.00 | 13.20 | 13.00 | 13.00 | 13.00 | - | 120,000 |
| Feb 23, 2026 | 13.30 | 13.30 | 13.00 | 13.00 | 13.00 | -2.26% | 61,411 |
| Feb 20, 2026 | 13.20 | 13.30 | 13.20 | 13.30 | 13.30 | - | 19,700 |
| Feb 19, 2026 | 13.30 | 13.30 | 13.20 | 13.30 | 13.30 | - | 41,250 |
| Feb 18, 2026 | 13.20 | 13.30 | 13.10 | 13.30 | 13.30 | 1.53% | 91,700 |
| Feb 17, 2026 | 13.20 | 13.20 | 13.10 | 13.10 | 13.10 | -0.76% | 121,322 |
| Feb 16, 2026 | 13.00 | 13.20 | 13.00 | 13.20 | 13.20 | 0.76% | 28,000 |
| Feb 13, 2026 | 13.20 | 13.30 | 13.00 | 13.10 | 13.10 | - | 50,204 |
| Feb 12, 2026 | 13.00 | 13.20 | 13.00 | 13.10 | 13.10 | - | 41,501 |
| Feb 11, 2026 | 13.20 | 13.30 | 13.10 | 13.10 | 13.10 | -0.76% | 3,600 |
| Feb 10, 2026 | 13.00 | 13.40 | 12.90 | 13.20 | 13.20 | 2.33% | 56,727 |
| Feb 9, 2026 | 12.90 | 13.10 | 12.80 | 12.90 | 12.90 | - | 128,003 |
| Feb 6, 2026 | 12.90 | 13.00 | 12.90 | 12.90 | 12.90 | - | 28,300 |
| Feb 5, 2026 | 12.90 | 13.00 | 12.90 | 12.90 | 12.90 | - | 23,100 |
| Feb 4, 2026 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | - | 5,500 |
| Feb 3, 2026 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | - | 44,600 |
| Feb 2, 2026 | 13.00 | 13.10 | 12.90 | 12.90 | 12.90 | -0.77% | 11,600 |
| Jan 30, 2026 | 13.10 | 13.10 | 12.90 | 13.00 | 13.00 | - | 44,002 |
| Jan 29, 2026 | 13.00 | 13.10 | 12.90 | 13.00 | 13.00 | -0.76% | 66,700 |
| Jan 28, 2026 | 13.00 | 13.50 | 13.00 | 13.10 | 13.10 | 1.55% | 9,300 |
| Jan 27, 2026 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | -0.77% | 104,300 |
| Jan 23, 2026 | 13.00 | 13.10 | 13.00 | 13.00 | 13.00 | - | 1,700 |
| Jan 22, 2026 | 12.70 | 13.00 | 12.70 | 13.00 | 13.00 | - | 21,212 |
| Jan 21, 2026 | 12.70 | 13.00 | 12.70 | 13.00 | 13.00 | 2.36% | 21,110 |
| Jan 20, 2026 | 12.40 | 12.70 | 12.40 | 12.70 | 12.70 | 2.42% | 38,802 |
| Jan 19, 2026 | 12.50 | 12.50 | 12.10 | 12.40 | 12.40 | -1.59% | 685,202 |
| 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 |