Patrangsit Healthcare Group PCL (BKK:PHG)
Thailand · Delayed Price · Currency is THB 14.60
+0.10 (0.69%)
At close: Aug 29, 2025
BKK:PHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 14.50 | 14.60 | 14.50 | 14.60 | - | 0.69% | 800 |
| Aug 28, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | - | - | 4,100 |
| Aug 27, 2025 | 14.60 | 14.60 | 14.40 | 14.50 | - | -0.68% | 17,700 |
| Aug 26, 2025 | 14.50 | 14.60 | 14.40 | 14.60 | - | - | 11,200 |
| Aug 25, 2025 | 14.60 | 14.70 | 14.60 | 14.60 | - | 0.69% | 6,100 |
| Aug 22, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | - | - | 3,300 |
| Aug 21, 2025 | 14.40 | 14.50 | 14.40 | 14.50 | - | - | 23,700 |
| Aug 20, 2025 | 14.40 | 14.60 | 14.40 | 14.50 | - | 0.69% | 4,600 |
| Aug 19, 2025 | 14.40 | 14.70 | 14.10 | 14.40 | - | -2.04% | 85,100 |
| Aug 18, 2025 | 14.90 | 14.90 | 14.50 | 14.70 | - | -0.68% | 22,300 |
| Aug 15, 2025 | 14.80 | 14.80 | 14.60 | 14.80 | - | 0.68% | 24,800 |
| Aug 14, 2025 | 14.50 | 15.00 | 14.50 | 14.70 | - | 4.26% | 122,200 |
| Aug 13, 2025 | 14.00 | 14.20 | 14.00 | 14.10 | - | - | 26,200 |
| Aug 8, 2025 | 14.10 | 14.20 | 14.10 | 14.10 | - | -0.70% | 22,400 |
| Aug 7, 2025 | 14.10 | 14.20 | 14.10 | 14.20 | - | 0.71% | 44,900 |
| Aug 6, 2025 | 13.90 | 14.10 | 13.80 | 14.10 | - | 1.44% | 113,000 |
| Aug 5, 2025 | 13.80 | 13.90 | 13.80 | 13.90 | - | 1.46% | 24,500 |
| Aug 4, 2025 | 13.60 | 13.70 | 13.60 | 13.70 | - | - | 13,300 |
| Aug 1, 2025 | 13.80 | 13.80 | 13.70 | 13.70 | - | -0.72% | 86,000 |
| Jul 31, 2025 | 13.70 | 13.80 | 13.70 | 13.80 | - | 0.73% | 149,700 |
| Jul 30, 2025 | 13.60 | 13.70 | 13.50 | 13.70 | - | 1.48% | 104,500 |
| Jul 29, 2025 | 13.60 | 13.60 | 13.50 | 13.50 | - | -0.74% | 15,200 |
| Jul 25, 2025 | 13.60 | 13.60 | 13.50 | 13.60 | - | 1.49% | 48,500 |
| Jul 24, 2025 | 13.60 | 13.60 | 13.40 | 13.40 | - | -0.74% | 49,800 |
| Jul 23, 2025 | 13.60 | 13.60 | 13.50 | 13.50 | - | - | 53,700 |
| Jul 22, 2025 | 13.60 | 13.60 | 13.50 | 13.50 | - | - | 6,600 |
| Jul 21, 2025 | 13.50 | 13.60 | 13.50 | 13.50 | - | -0.74% | 11,000 |
| Jul 18, 2025 | 13.40 | 13.60 | 13.40 | 13.60 | - | 0.74% | 8,700 |
| Jul 17, 2025 | 13.70 | 13.70 | 13.40 | 13.50 | - | -1.46% | 128,400 |
| Jul 16, 2025 | 13.50 | 13.70 | 13.50 | 13.70 | - | 1.48% | 9,600 |
| Jul 15, 2025 | 13.50 | 13.70 | 13.40 | 13.50 | - | -0.74% | 134,700 |
| Jul 14, 2025 | 13.80 | 13.80 | 13.60 | 13.60 | - | -1.45% | 24,200 |
| Jul 11, 2025 | 13.80 | 13.80 | 13.70 | 13.80 | - | 1.47% | 15,400 |
| Jul 9, 2025 | 13.50 | 13.60 | 13.50 | 13.60 | - | 0.74% | 2,100 |
| Jul 8, 2025 | 13.70 | 13.70 | 13.50 | 13.50 | - | -0.74% | 45,900 |
| Jul 7, 2025 | 13.60 | 13.70 | 13.60 | 13.60 | - | -2.86% | 29,900 |
| Jul 4, 2025 | 13.70 | 14.00 | 13.60 | 14.00 | - | 2.19% | 98,000 |
| Jul 3, 2025 | 13.70 | 13.70 | 13.60 | 13.70 | - | -0.72% | 17,200 |
| Jul 2, 2025 | 13.50 | 13.80 | 13.50 | 13.80 | - | 1.47% | 102,400 |
| Jul 1, 2025 | 13.70 | 13.70 | 13.60 | 13.60 | - | -0.73% | 4,700 |
| Jun 30, 2025 | 13.40 | 13.70 | 13.40 | 13.70 | - | - | 32,100 |
| Jun 27, 2025 | 13.60 | 13.70 | 13.60 | 13.70 | - | 0.74% | 20,700 |
| Jun 26, 2025 | 13.90 | 13.90 | 13.60 | 13.60 | - | -1.45% | 38,900 |
| Jun 25, 2025 | 13.50 | 13.80 | 13.50 | 13.80 | - | 2.22% | 14,600 |
| Jun 24, 2025 | 13.60 | 13.80 | 13.50 | 13.50 | - | -0.74% | 50,200 |
| Jun 23, 2025 | 13.40 | 13.60 | 13.30 | 13.60 | - | 0.74% | 54,400 |
| Jun 20, 2025 | 13.80 | 13.80 | 13.50 | 13.50 | - | 0.75% | 38,400 |
| Jun 19, 2025 | 13.60 | 13.60 | 13.40 | 13.40 | - | -2.19% | 105,600 |
| Jun 18, 2025 | 13.80 | 13.80 | 13.70 | 13.70 | - | -0.72% | 18,100 |
| Jun 17, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | - | - | 2,000 |