Wattanapat Hospital Trang PCL (BKK:WPH)
Thailand · Delayed Price · Currency is THB 6.40
-0.05 (-0.78%)
Sep 12, 2025, 4:36 PM ICT
BKK:WPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 6.50 | 6.50 | 6.35 | 6.40 | 6.40 | -0.78% | 1,063,985 |
| Sep 11, 2025 | 6.60 | 6.60 | 6.40 | 6.45 | 6.45 | -2.27% | 954,724 |
| Sep 10, 2025 | 6.35 | 6.70 | 6.30 | 6.60 | 6.60 | 3.94% | 2,001,014 |
| Sep 9, 2025 | 6.65 | 6.65 | 6.25 | 6.35 | 6.35 | -4.51% | 1,396,742 |
| Sep 8, 2025 | 6.45 | 6.65 | 6.30 | 6.65 | 6.65 | 3.91% | 1,296,178 |
| Sep 5, 2025 | 6.45 | 6.55 | 6.40 | 6.40 | 6.40 | -0.78% | 958,474 |
| Sep 4, 2025 | 6.15 | 6.50 | 6.15 | 6.45 | 6.45 | 4.03% | 1,188,181 |
| Sep 3, 2025 | 6.15 | 6.25 | 6.15 | 6.20 | 6.20 | 1.64% | 668,468 |
| Sep 2, 2025 | 6.10 | 6.15 | 6.05 | 6.10 | 6.10 | - | 1,086,025 |
| Sep 1, 2025 | 6.00 | 6.20 | 6.00 | 6.10 | 6.10 | 1.67% | 1,051,547 |
| Aug 29, 2025 | 6.00 | 6.10 | 5.95 | 6.00 | 6.00 | - | 788,161 |
| Aug 28, 2025 | 6.15 | 6.15 | 5.95 | 6.00 | 6.00 | -1.64% | 1,313,461 |
| Aug 27, 2025 | 6.10 | 6.20 | 6.10 | 6.10 | 6.10 | - | 1,013,855 |
| Aug 26, 2025 | 6.65 | 6.65 | 6.10 | 6.10 | 6.10 | -7.58% | 2,946,746 |
| Aug 25, 2025 | 6.60 | 6.75 | 6.55 | 6.60 | 6.60 | - | 1,123,900 |
| Aug 22, 2025 | 6.55 | 6.65 | 6.55 | 6.60 | 6.60 | - | 868,981 |
| Aug 21, 2025 | 6.70 | 6.70 | 6.45 | 6.60 | 6.60 | -1.49% | 1,222,666 |
| Aug 20, 2025 | 6.90 | 7.05 | 6.45 | 6.70 | 6.70 | -4.96% | 3,802,888 |
| Aug 19, 2025 | 7.45 | 7.45 | 6.85 | 7.05 | 7.05 | -4.08% | 2,234,979 |
| Aug 18, 2025 | 7.60 | 7.65 | 7.35 | 7.35 | 7.35 | -2.65% | 882,216 |
| Aug 15, 2025 | 7.70 | 7.95 | 7.30 | 7.55 | 7.55 | -7.36% | 4,011,643 |
| Aug 14, 2025 | 8.55 | 8.55 | 8.15 | 8.15 | 8.15 | -4.68% | 864,226 |
| Aug 13, 2025 | 8.65 | 8.65 | 8.55 | 8.55 | 8.55 | - | 379,960 |
| Aug 8, 2025 | 8.55 | 8.65 | 8.45 | 8.55 | 8.55 | 1.18% | 598,016 |
| Aug 7, 2025 | 8.30 | 8.50 | 8.30 | 8.45 | 8.45 | 2.42% | 606,927 |
| Aug 6, 2025 | 8.25 | 8.40 | 8.20 | 8.25 | 8.25 | - | 1,532,399 |
| Aug 5, 2025 | 8.30 | 8.35 | 8.10 | 8.25 | 8.25 | -0.60% | 1,346,111 |
| Aug 4, 2025 | 8.40 | 8.45 | 8.20 | 8.30 | 8.30 | -1.19% | 675,769 |
| Aug 1, 2025 | 8.75 | 8.80 | 8.35 | 8.40 | 8.40 | -3.45% | 705,926 |
| Jul 31, 2025 | 8.75 | 8.85 | 8.70 | 8.70 | 8.70 | -0.57% | 285,870 |
| Jul 30, 2025 | 8.75 | 8.85 | 8.65 | 8.75 | 8.75 | -0.57% | 629,930 |
| Jul 29, 2025 | 8.85 | 8.95 | 8.65 | 8.80 | 8.80 | -0.56% | 845,278 |
| Jul 25, 2025 | 8.75 | 8.90 | 8.75 | 8.85 | 8.85 | 0.57% | 518,819 |
| Jul 24, 2025 | 8.80 | 8.90 | 8.75 | 8.80 | 8.80 | -0.56% | 329,118 |
| Jul 23, 2025 | 8.65 | 8.85 | 8.65 | 8.85 | 8.85 | 3.51% | 929,797 |
| Jul 22, 2025 | 8.80 | 8.80 | 8.45 | 8.55 | 8.55 | -2.84% | 629,973 |
| Jul 21, 2025 | 8.90 | 8.90 | 8.70 | 8.80 | 8.80 | -1.12% | 567,859 |
| Jul 18, 2025 | 8.95 | 8.95 | 8.70 | 8.90 | 8.90 | -0.56% | 542,735 |
| Jul 17, 2025 | 8.40 | 9.00 | 8.30 | 8.95 | 8.95 | 9.15% | 6,611,444 |
| Jul 16, 2025 | 8.20 | 8.20 | 8.15 | 8.20 | 8.20 | 0.61% | 489,809 |
| Jul 15, 2025 | 7.90 | 8.20 | 7.90 | 8.15 | 8.15 | 3.82% | 421,072 |
| Jul 14, 2025 | 7.70 | 7.90 | 7.70 | 7.85 | 7.85 | - | 290,708 |
| Jul 11, 2025 | 7.90 | 7.90 | 7.75 | 7.85 | 7.85 | -0.63% | 497,810 |
| Jul 9, 2025 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | 0.64% | 60,639 |
| Jul 8, 2025 | 7.85 | 8.00 | 7.85 | 7.85 | 7.85 | -0.63% | 321,456 |
| Jul 7, 2025 | 7.85 | 8.05 | 7.85 | 7.90 | 7.90 | -0.63% | 611,505 |
| Jul 4, 2025 | 7.90 | 8.10 | 7.85 | 7.95 | 7.95 | -1.24% | 526,289 |
| Jul 3, 2025 | 7.70 | 8.10 | 7.70 | 8.05 | 8.05 | 3.87% | 621,742 |
| Jul 2, 2025 | 7.75 | 7.80 | 7.70 | 7.75 | 7.75 | - | 162,611 |
| Jul 1, 2025 | 7.85 | 7.85 | 7.65 | 7.75 | 7.75 | -0.64% | 758,933 |