Patrangsit Healthcare Group PCL (BKK:PHG)
Thailand flag Thailand · Delayed Price · Currency is THB
14.30
0.00 (0.00%)
At close: Oct 1, 2025

BKK:PHG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202514.1014.3014.1014.2014.20-11,500
Oct 6, 202514.2014.2014.1014.2014.20-0.70%60,302
Oct 3, 202514.3014.3014.2014.3014.30-19,400
Oct 2, 202514.3014.3014.3014.3014.30-4,500
Oct 1, 202514.3014.3014.2014.3014.30-12,501
Sep 30, 202514.3014.3014.3014.3014.30-0.69%10,401
Sep 29, 202514.4014.4014.4014.4014.40-1,400
Sep 26, 202514.4014.4014.3014.4014.400.70%5,300
Sep 25, 202514.4014.4014.3014.3014.30-0.69%23,801
Sep 24, 202514.4014.5014.3014.4014.40-32,600
Sep 23, 202514.5014.5014.4014.4014.40-0.69%7,000
Sep 22, 202514.8014.8014.5014.5014.50-2.03%22,400
Sep 19, 202514.6015.0014.5014.8014.802.07%32,404
Sep 18, 202514.5014.5014.5014.5014.50-0.68%16,101
Sep 17, 202514.6014.6014.5014.6014.600.69%31,501
Sep 16, 202514.5014.6014.4014.5014.500.69%107,620
Sep 15, 202514.4014.4014.4014.4014.40-0.69%4,209
Sep 12, 202514.3014.5014.3014.5014.500.69%20,702
Sep 11, 202514.3014.4014.3014.4014.400.70%24,100
Sep 10, 202514.3014.3014.3014.3014.300.70%31,300
Sep 9, 202514.3014.3014.2014.2014.20-0.70%36,800
Sep 8, 202514.3014.4014.3014.3014.30-0.69%30,711
Sep 5, 202514.4014.4014.2014.4014.40-65,402
Sep 4, 202514.6014.6014.4014.4014.40-0.69%48,501
Sep 3, 202514.6014.6014.5014.5014.50-10,400
Sep 2, 202514.6014.6014.5014.5014.50-3,900
Sep 1, 202514.4014.5014.4014.5014.50-0.68%4,000
Aug 29, 202514.5014.6014.5014.6014.600.69%800
Aug 28, 202514.5014.5014.5014.5014.50-4,130
Aug 27, 202514.6014.6014.4014.5014.50-0.68%17,700
Aug 26, 202514.5014.6014.4014.6014.60-11,201
Aug 25, 202514.6014.7014.6014.6014.600.69%6,100
Aug 22, 202514.5014.5014.5014.5014.50-3,302
Aug 21, 202514.4014.5014.4014.5014.50-23,702
Aug 20, 202514.4014.6014.4014.5014.500.69%4,601
Aug 19, 202514.4014.7014.1014.4014.40-2.04%85,152
Aug 18, 202514.9014.9014.5014.7014.70-0.68%22,323
Aug 15, 202514.8014.8014.6014.8014.800.68%24,854
Aug 14, 202514.5015.0014.5014.7014.704.26%136,318
Aug 13, 202514.0014.2014.0014.1014.10-26,202
Aug 8, 202514.1014.2014.1014.1014.10-0.70%22,414
Aug 7, 202514.1014.2014.1014.2014.200.71%44,900
Aug 6, 202513.9014.1013.8014.1014.101.44%113,004
Aug 5, 202513.8013.9013.8013.9013.901.46%24,503
Aug 4, 202513.6013.7013.6013.7013.70-13,300
Aug 1, 202513.8013.8013.7013.7013.70-0.72%86,201
Jul 31, 202513.7013.8013.7013.8013.800.73%149,710
Jul 30, 202513.6013.7013.5013.7013.701.48%104,507
Jul 29, 202513.6013.6013.5013.5013.50-0.74%15,208
Jul 25, 202513.6013.6013.5013.6013.601.49%48,500