Wattanapat Hospital Trang PCL (BKK:WPH)
Thailand · Delayed Price · Currency is THB 7.35
-0.30 (-3.92%)
Mar 2, 2026, 4:35 PM ICT
BKK:WPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 7.55 | 7.55 | 7.25 | 7.30 | - | -4.58% | 1,094,268 |
| Feb 27, 2026 | 7.95 | 7.95 | 7.55 | 7.65 | 7.65 | -2.55% | 1,655,968 |
| Feb 26, 2026 | 7.80 | 7.85 | 7.60 | 7.85 | 7.85 | 1.95% | 2,193,324 |
| Feb 25, 2026 | 7.40 | 8.05 | 7.40 | 7.70 | 7.70 | 12.41% | 6,495,790 |
| Feb 24, 2026 | 6.80 | 6.90 | 6.75 | 6.85 | 6.85 | 0.74% | 294,645 |
| Feb 23, 2026 | 6.85 | 6.95 | 6.75 | 6.80 | 6.80 | - | 398,194 |
| Feb 20, 2026 | 6.90 | 6.95 | 6.70 | 6.80 | 6.80 | -1.45% | 764,593 |
| Feb 19, 2026 | 6.95 | 7.10 | 6.90 | 6.90 | 6.90 | -1.43% | 524,895 |
| Feb 18, 2026 | 6.90 | 7.05 | 6.90 | 7.00 | 7.00 | 2.19% | 753,555 |
| Feb 17, 2026 | 6.85 | 6.90 | 6.75 | 6.85 | 6.85 | - | 776,350 |
| Feb 16, 2026 | 6.85 | 6.90 | 6.80 | 6.85 | 6.85 | - | 474,529 |
| Feb 13, 2026 | 6.65 | 7.25 | 6.65 | 6.85 | 6.85 | 3.79% | 1,906,614 |
| Feb 12, 2026 | 6.45 | 6.70 | 6.45 | 6.60 | 6.60 | 3.94% | 1,269,049 |
| Feb 11, 2026 | 6.20 | 6.40 | 6.20 | 6.35 | 6.35 | 3.25% | 687,154 |
| Feb 10, 2026 | 5.95 | 6.15 | 5.95 | 6.15 | 6.15 | 4.24% | 341,233 |
| Feb 9, 2026 | 5.75 | 5.95 | 5.75 | 5.90 | 5.90 | 2.61% | 188,413 |
| Feb 6, 2026 | 5.75 | 5.80 | 5.70 | 5.75 | 5.75 | - | 114,460 |
| Feb 5, 2026 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | -0.86% | 163,086 |
| Feb 4, 2026 | 5.85 | 5.85 | 5.75 | 5.80 | 5.80 | -0.85% | 257,197 |
| Feb 3, 2026 | 5.80 | 5.85 | 5.75 | 5.85 | 5.85 | 0.86% | 417,522 |
| Feb 2, 2026 | 5.80 | 5.80 | 5.75 | 5.80 | 5.80 | 0.87% | 181,509 |
| Jan 30, 2026 | 5.80 | 5.80 | 5.70 | 5.75 | 5.75 | -0.86% | 200,114 |
| Jan 29, 2026 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | 0.87% | 39,306 |
| Jan 28, 2026 | 5.75 | 5.75 | 5.70 | 5.75 | 5.75 | - | 170,982 |
| Jan 27, 2026 | 5.85 | 5.85 | 5.75 | 5.75 | 5.75 | -1.71% | 210,836 |
| Jan 26, 2026 | 5.85 | 5.90 | 5.80 | 5.85 | 5.85 | 0.86% | 91,416 |
| Jan 23, 2026 | 5.80 | 5.85 | 5.80 | 5.80 | 5.80 | 0.87% | 61,131 |
| Jan 22, 2026 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | - | 208,488 |
| Jan 21, 2026 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | - | 162,407 |
| Jan 20, 2026 | 5.85 | 5.85 | 5.75 | 5.75 | 5.75 | - | 257,358 |
| Jan 19, 2026 | 5.75 | 5.80 | 5.65 | 5.75 | 5.75 | 1.77% | 145,827 |
| Jan 16, 2026 | 5.60 | 5.70 | 5.55 | 5.65 | 5.65 | 0.89% | 487,530 |
| Jan 15, 2026 | 5.60 | 5.60 | 5.55 | 5.60 | 5.60 | - | 173,362 |
| Jan 14, 2026 | 5.65 | 5.65 | 5.55 | 5.60 | 5.60 | - | 426,363 |
| Jan 13, 2026 | 5.90 | 5.90 | 5.60 | 5.60 | 5.60 | -5.08% | 472,545 |
| Jan 12, 2026 | 6.00 | 6.00 | 5.85 | 5.90 | 5.90 | -1.67% | 295,546 |
| Jan 9, 2026 | 6.00 | 6.00 | 5.95 | 6.00 | 6.00 | 0.84% | 179,200 |
| Jan 8, 2026 | 5.95 | 6.00 | 5.95 | 5.95 | 5.95 | - | 78,733 |
| Jan 7, 2026 | 6.05 | 6.05 | 5.90 | 5.95 | 5.95 | -1.65% | 322,559 |
| Jan 6, 2026 | 6.05 | 6.10 | 6.05 | 6.05 | 6.05 | - | 93,622 |
| Jan 5, 2026 | 6.05 | 6.10 | 6.00 | 6.05 | 6.05 | - | 92,896 |
| Dec 30, 2025 | 6.35 | 6.40 | 6.00 | 6.05 | 6.05 | -4.72% | 576,174 |
| Dec 29, 2025 | 6.05 | 6.45 | 6.05 | 6.35 | 6.35 | 4.10% | 231,236 |
| Dec 26, 2025 | 6.05 | 6.10 | 6.00 | 6.10 | 6.10 | 1.67% | 115,962 |
| Dec 25, 2025 | 6.00 | 6.00 | 5.90 | 6.00 | 6.00 | 0.84% | 184,695 |
| Dec 24, 2025 | 5.90 | 5.95 | 5.85 | 5.95 | 5.95 | 0.85% | 240,101 |
| Dec 23, 2025 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | - | 273,625 |
| Dec 22, 2025 | 5.80 | 6.00 | 5.80 | 5.90 | 5.90 | 2.61% | 206,660 |
| Dec 19, 2025 | 5.80 | 5.85 | 5.75 | 5.75 | 5.75 | -0.86% | 137,322 |
| Dec 18, 2025 | 5.85 | 5.85 | 5.75 | 5.80 | 5.80 | -0.85% | 212,365 |