BKK:PHG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	10.10	10.20	10.10	10.20	-	0.99%	4,200
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
Jul 13, 2026	10.20	10.30	10.20	10.20	10.20	-0.97%	61,901
Jul 10, 2026	10.30	10.30	10.20	10.30	10.30	-	77,510
Jul 9, 2026	10.10	10.30	10.10	10.30	10.30	1.98%	27,763
Jul 8, 2026	10.10	10.20	10.10	10.10	10.10	-1.94%	111,828
Jul 7, 2026	10.20	10.30	10.10	10.30	10.30	-	47,110
Jul 6, 2026	10.20	10.30	10.10	10.30	10.30	0.98%	72,316
Jul 3, 2026	10.20	10.30	10.20	10.20	10.20	-	85,410
Jul 2, 2026	10.10	10.20	10.10	10.20	10.20	0.99%	8,345
Jul 1, 2026	10.20	10.20	10.10	10.10	10.10	-	25,320
Jun 30, 2026	10.20	10.20	10.10	10.10	10.10	-	62,744
Jun 29, 2026	10.10	10.30	10.10	10.10	10.10	1.00%	123,422
Jun 26, 2026	10.20	10.20	10.00	10.00	10.00	-1.96%	273,169
Jun 25, 2026	10.20	10.20	10.10	10.20	10.20	-	74,821
Jun 24, 2026	10.20	10.30	10.20	10.20	10.20	-0.97%	56,220
Jun 23, 2026	10.20	10.30	10.20	10.30	10.30	0.98%	54,021
Jun 22, 2026	10.30	10.30	10.20	10.20	10.20	-	31,161
Jun 19, 2026	10.30	10.30	10.20	10.20	10.20	-0.97%	72,076
Jun 18, 2026	10.30	10.30	10.30	10.30	10.30	-0.96%	22,607
Jun 17, 2026	10.30	10.40	10.30	10.40	10.40	0.97%	26,623
Jun 16, 2026	10.20	10.40	10.20	10.30	10.30	0.98%	19,577
Jun 15, 2026	10.10	10.30	10.10	10.20	10.20	0.99%	30,599
Jun 12, 2026	10.10	10.20	10.00	10.10	10.10	-	140,155
Jun 11, 2026	10.10	10.10	10.00	10.10	10.10	-	131,800
Jun 10, 2026	10.10	10.20	10.00	10.10	10.10	-	66,090
Jun 9, 2026	10.20	10.40	10.10	10.10	10.10	-0.98%	103,500
Jun 8, 2026	10.30	10.30	10.10	10.20	10.20	-1.92%	183,060
Jun 5, 2026	10.30	10.40	10.20	10.40	10.40	-	67,815
Jun 4, 2026	10.50	10.50	10.30	10.40	10.40	-1.89%	129,580
Jun 2, 2026	10.50	10.60	10.50	10.60	10.60	-	34,045
May 29, 2026	10.50	10.60	10.40	10.60	10.60	0.95%	349,788
May 28, 2026	10.50	10.50	10.40	10.50	10.50	0.96%	177,220
May 27, 2026	10.60	10.60	10.40	10.40	10.40	-1.89%	247,332
May 26, 2026	10.60	10.70	10.60	10.60	10.60	-	20,010
May 25, 2026	10.50	10.70	10.50	10.60	10.60	-	214,431
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