Patrangsit Healthcare Group PCL (BKK:PHG)
Thailand · Delayed Price · Currency is THB 10.10
-0.10 (-0.98%)
Last updated: Sep 24, 2026, 4:14 PM ICT
BKK:PHG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | 10.20 | 10.20 | 10.10 | 10.20 | 10.20 | - | 73,400 |
| Aug 3, 2026 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | 0.99% | 49,400 |
| Jul 31, 2026 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | -0.98% | 21,369 |
| Jul 30, 2026 | 10.10 | 10.20 | 10.00 | 10.20 | 10.20 | 0.99% | 37,313 |
| Jul 27, 2026 | 10.10 | 10.20 | 10.10 | 10.10 | 10.10 | - | 18,838 |
| Jul 24, 2026 | 10.10 | 10.20 | 10.10 | 10.10 | 10.10 | - | 52,233 |
| Jul 23, 2026 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | - | 100,112 |
| Jul 22, 2026 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | -0.98% | 25,313 |
| Jul 21, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | 95,124 |
| Jul 20, 2026 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | - | 108,513 |
| Jul 17, 2026 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | - | 35,417 |
| Jul 16, 2026 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | 1.98% | 53,201 |
| Jul 15, 2026 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | -0.98% | 113,100 |
| Jul 14, 2026 | 10.20 | 10.30 | 10.10 | 10.20 | 10.20 | - | 142,611 |