Patrangsit Healthcare Group PCL (BKK:PHG)
Thailand · Delayed Price · Currency is THB 10.20
+0.10 (0.99%)
Last updated: Sep 3, 2026, 12:01 PM ICT
BKK:PHG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |