Patrangsit Healthcare Group PCL (BKK:PHG)
Thailand · Delayed Price · Currency is THB 12.60
+0.10 (0.80%)
Last updated: Mar 24, 2026, 3:19 PM ICT
BKK:PHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | - | 0.80% | 10,500 |
| Mar 23, 2026 | 12.70 | 12.70 | 12.50 | 12.50 | 12.50 | -1.57% | 72,861 |
| Mar 20, 2026 | 12.70 | 12.80 | 12.50 | 12.70 | 12.70 | -0.78% | 42,844 |
| Mar 19, 2026 | 12.90 | 12.90 | 12.70 | 12.80 | 12.80 | -0.78% | 103,517 |
| Mar 18, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 44,100 |
| Mar 17, 2026 | 12.90 | 13.00 | 12.90 | 12.90 | 12.90 | - | 18,201 |
| Mar 16, 2026 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | - | 6,410 |
| Mar 13, 2026 | 12.90 | 13.00 | 12.80 | 12.90 | 12.90 | -1.53% | 44,615 |
| Mar 12, 2026 | 13.20 | 13.20 | 12.90 | 13.10 | 13.10 | -0.76% | 40,701 |
| Mar 11, 2026 | 13.10 | 13.20 | 13.00 | 13.20 | 13.20 | 0.76% | 42,201 |
| Mar 10, 2026 | 12.90 | 13.10 | 12.90 | 13.10 | 13.10 | 2.34% | 24,400 |
| Mar 9, 2026 | 12.80 | 13.00 | 12.50 | 12.80 | 12.80 | -1.54% | 177,302 |
| Mar 6, 2026 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | 0.78% | 17,200 |
| Mar 5, 2026 | 12.80 | 13.00 | 12.80 | 12.90 | 12.90 | 0.78% | 47,300 |
| Mar 4, 2026 | 12.90 | 13.00 | 12.60 | 12.80 | 12.80 | -2.29% | 409,500 |
| 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 |