BKK:PHG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	10.60	10.60	10.50	10.60	-	-	195,018
May 22, 2026	10.50	10.60	10.50	10.60	10.60	-	32,910
May 21, 2026	10.50	10.60	10.50	10.60	10.60	0.95%	42,138
May 20, 2026	10.50	10.50	10.40	10.50	10.50	-	43,171
May 19, 2026	10.20	10.50	10.20	10.50	10.50	2.94%	95,089
May 18, 2026	10.10	10.30	10.10	10.20	10.20	-	67,459
May 15, 2026	10.20	10.20	9.80	10.20	10.20	-	1,445,022
May 14, 2026	11.70	11.70	10.10	10.20	10.20	-15.00%	2,315,099
May 13, 2026	11.90	12.00	11.90	12.00	12.00	0.84%	126,706
May 12, 2026	12.10	12.10	11.90	11.90	11.90	-0.83%	37,409
May 11, 2026	12.10	12.10	11.90	12.00	12.00	-0.83%	122,716
May 8, 2026	12.20	12.20	12.00	12.10	12.10	-0.82%	33,442
May 7, 2026	12.00	12.50	12.00	12.20	12.20	1.67%	39,101
May 6, 2026	12.10	12.10	12.00	12.00	12.00	-0.83%	58,200
May 5, 2026	12.10	12.20	12.00	12.10	12.10	1.68%	175,101
Apr 30, 2026	12.70	12.70	12.60	12.60	11.90	-0.79%	250,992
Apr 29, 2026	12.60	12.70	12.60	12.70	11.99	0.79%	154,810
Apr 28, 2026	12.60	12.60	12.50	12.60	11.90	0.80%	41,100
Apr 27, 2026	12.60	12.70	12.50	12.50	11.81	-1.57%	161,300
Apr 24, 2026	12.60	12.70	12.60	12.70	11.99	0.79%	38,100
Apr 23, 2026	12.70	12.70	12.60	12.60	11.90	-0.79%	44,010
Apr 22, 2026	12.70	12.70	12.60	12.70	11.99	0.79%	5,300
Apr 21, 2026	12.60	12.70	12.60	12.60	11.90	-	58,011
Apr 20, 2026	12.60	12.70	12.60	12.60	11.90	-	60,610
Apr 17, 2026	12.60	12.70	12.50	12.60	11.90	-	40,800
Apr 16, 2026	12.50	12.70	12.50	12.60	11.90	0.80%	28,004
Apr 10, 2026	12.60	12.60	12.50	12.50	11.81	-	9,438
Apr 9, 2026	12.60	12.70	12.50	12.50	11.81	-0.79%	201,410
Apr 8, 2026	12.50	12.70	12.50	12.60	11.90	0.80%	163,900
Apr 7, 2026	12.60	12.60	12.50	12.50	11.81	-0.79%	24,333
Apr 3, 2026	12.60	12.70	12.60	12.60	11.90	-	41,519
Apr 2, 2026	12.70	12.70	12.60	12.60	11.90	0.80%	44,721
Apr 1, 2026	12.60	12.60	12.50	12.50	11.81	-0.79%	170,005
Mar 31, 2026	12.50	12.60	12.40	12.60	11.90	0.80%	75,501
Mar 30, 2026	12.50	12.50	12.40	12.50	11.81	-	96,855
Mar 27, 2026	12.40	12.50	12.40	12.50	11.81	0.81%	105,060
Mar 26, 2026	12.60	12.60	12.20	12.40	11.71	-0.80%	345,700
Mar 25, 2026	12.50	12.60	12.40	12.50	11.81	-	200,300
Mar 24, 2026	12.60	12.60	12.50	12.50	11.81	-	70,221
Mar 23, 2026	12.70	12.70	12.50	12.50	11.81	-1.57%	72,861
Mar 20, 2026	12.70	12.80	12.50	12.70	11.99	-0.78%	42,844
Mar 19, 2026	12.90	12.90	12.70	12.80	12.09	-0.78%	103,517
Mar 18, 2026	12.90	12.90	12.90	12.90	12.18	-	44,100
Mar 17, 2026	12.90	13.00	12.90	12.90	12.18	-	18,201
Mar 16, 2026	13.00	13.00	12.90	12.90	12.18	-	6,410
Mar 13, 2026	12.90	13.00	12.80	12.90	12.18	-1.53%	44,615
Mar 12, 2026	13.20	13.20	12.90	13.10	12.37	-0.76%	40,701
Mar 11, 2026	13.10	13.20	13.00	13.20	12.47	0.76%	42,201
Mar 10, 2026	12.90	13.10	12.90	13.10	12.37	2.34%	24,400
Mar 9, 2026	12.80	13.00	12.50	12.80	12.09	-1.54%	177,302