Patrangsit Healthcare Group PCL (BKK:PHG)
Thailand · Delayed Price · Currency is THB 9.85
+0.05 (0.51%)
At close: Oct 15, 2026
BKK:PHG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 9.80 | 9.85 | 9.70 | 9.85 | 9.85 | 0.51% | 28,244 |
| Oct 14, 2026 | 9.60 | 9.90 | 9.60 | 9.80 | 9.80 | 2.08% | 21,601 |
| Oct 12, 2026 | 9.25 | 9.75 | 9.15 | 9.60 | 9.60 | -3.52% | 317,539 |
| Oct 9, 2026 | 9.95 | 10.00 | 9.95 | 9.95 | 9.95 | - | 78,546 |
| Oct 8, 2026 | 9.95 | 10.00 | 9.90 | 9.95 | 9.95 | - | 40,817 |
| Oct 7, 2026 | 9.95 | 10.00 | 9.95 | 9.95 | 9.95 | - | 55,062 |
| Oct 6, 2026 | 10.00 | 10.10 | 9.95 | 9.95 | 9.95 | -0.50% | 15,528 |
| Oct 5, 2026 | 9.95 | 10.00 | 9.95 | 10.00 | 10.00 | - | 7,801 |
| Oct 2, 2026 | 10.00 | 10.10 | 9.95 | 10.00 | 10.00 | - | 49,110 |
| Oct 1, 2026 | 10.00 | 10.10 | 9.95 | 10.00 | 10.00 | - | 78,846 |
| Sep 30, 2026 | 10.10 | 10.10 | 9.95 | 10.00 | 10.00 | -1.96% | 77,585 |
| Sep 29, 2026 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | 0.99% | 79,617 |
| Sep 28, 2026 | 10.10 | 10.20 | 10.10 | 10.10 | 10.10 | - | 1,938 |
| Sep 25, 2026 | 10.10 | 10.20 | 10.10 | 10.10 | 10.10 | - | 14,000 |
| Sep 24, 2026 | 10.10 | 10.20 | 10.00 | 10.10 | 10.10 | -0.98% | 83,215 |
| Sep 23, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 1,616 |
| Sep 22, 2026 | 10.20 | 10.30 | 10.20 | 10.20 | 10.20 | - | 17,721 |
| Sep 21, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | 3,210 |
| Sep 18, 2026 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | - | 3,915 |
| Sep 17, 2026 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | 0.98% | 15,500 |
| Sep 16, 2026 | 10.20 | 10.30 | 10.10 | 10.20 | 10.20 | - | 12,921 |
| Sep 15, 2026 | 10.20 | 10.20 | 10.10 | 10.20 | 10.20 | - | 16,115 |
| Sep 14, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 3,800 |
| Sep 11, 2026 | 10.20 | 10.20 | 10.10 | 10.20 | 10.20 | - | 39,501 |
| Sep 10, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 1,714 |
| Sep 9, 2026 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | - | 45,410 |
| Sep 8, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 2,619 |
| Sep 7, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 5,680 |
| Sep 4, 2026 | 10.20 | 10.30 | 10.10 | 10.20 | 10.20 | 0.99% | 20,217 |
| Sep 3, 2026 | 10.20 | 10.30 | 10.10 | 10.10 | 10.10 | - | 14,557 |
| Sep 2, 2026 | 10.30 | 10.30 | 10.10 | 10.10 | 10.10 | -2.88% | 132,705 |
| Sep 1, 2026 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | 0.97% | 10,550 |
| Aug 31, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 3,610 |
| Aug 28, 2026 | 10.30 | 10.30 | 10.20 | 10.30 | 10.30 | - | 4,310 |
| Aug 27, 2026 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | - | 45,700 |
| Aug 26, 2026 | 10.30 | 10.40 | 10.20 | 10.30 | 10.30 | -0.96% | 26,555 |
| Aug 25, 2026 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | - | 57,312 |
| Aug 24, 2026 | 10.40 | 10.40 | 10.20 | 10.40 | 10.40 | - | 63,332 |
| Aug 21, 2026 | 10.40 | 10.50 | 10.40 | 10.40 | 10.40 | - | 9,738 |
| Aug 20, 2026 | 10.30 | 10.50 | 10.30 | 10.40 | 10.40 | - | 122,741 |
| Aug 19, 2026 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | - | 7,510 |
| Aug 18, 2026 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | - | 39,127 |
| Aug 17, 2026 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | - | 17,499 |
| Aug 14, 2026 | 10.30 | 10.50 | 10.30 | 10.40 | 10.40 | - | 45,422 |
| Aug 13, 2026 | 10.20 | 10.40 | 10.20 | 10.40 | 10.40 | - | 83,500 |
| Aug 11, 2026 | 10.40 | 10.60 | 10.30 | 10.40 | 10.40 | - | 18,920 |
| Aug 10, 2026 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | -0.95% | 47,223 |
| Aug 7, 2026 | 10.30 | 10.80 | 10.30 | 10.50 | 10.50 | 1.94% | 127,518 |
| Aug 6, 2026 | 10.20 | 10.50 | 10.10 | 10.30 | 10.30 | 0.98% | 107,211 |
| Aug 5, 2026 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | - | 80,202 |