Skip to main content
Chularat Hospital PCL (BKK:CHG)
Thailand flag Thailand · Delayed Price · Currency is THB
1.440
+0.030 (2.13%)
Apr 29, 2026, 2:35 PM ICT

Chularat Hospital PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.421.431.401.411.41-0.70%6,118,540
Apr 27, 20261.411.421.411.421.421.43%3,199,432
Apr 24, 20261.411.411.401.401.40-5,571,002
Apr 23, 20261.411.421.401.401.40-0.71%10,814,490
Apr 22, 20261.431.431.411.411.41-1.40%8,229,657
Apr 21, 20261.411.431.401.431.431.42%15,151,140
Apr 20, 20261.421.421.401.411.41-0.70%6,445,793
Apr 17, 20261.421.441.401.421.42-16,902,850
Apr 16, 20261.411.431.401.421.421.43%10,689,810
Apr 10, 20261.411.421.391.401.40-0.71%19,821,440
Apr 9, 20261.431.431.401.411.41-1.40%8,283,069
Apr 8, 20261.431.441.421.431.431.42%34,631,280
Apr 7, 20261.421.431.401.411.41-0.70%16,126,090
Apr 3, 20261.451.451.421.421.42-1.39%10,672,926
Apr 2, 20261.451.451.431.441.44-0.69%7,654,514
Apr 1, 20261.431.461.421.451.452.84%33,569,319
Mar 31, 20261.411.421.401.411.41-0.70%23,115,640
Mar 30, 20261.381.421.381.421.420.71%5,296,569
Mar 27, 20261.401.431.401.411.410.71%11,104,950
Mar 26, 20261.411.411.391.401.40-2.10%10,135,470
Mar 25, 20261.381.431.371.431.434.38%34,369,160
Mar 24, 20261.381.391.361.371.370.74%14,339,480
Mar 23, 20261.411.421.361.361.36-4.90%51,787,020
Mar 20, 20261.441.451.431.431.43-13,369,100
Mar 19, 20261.461.471.431.431.43-2.72%14,146,650
Mar 18, 20261.481.491.461.471.47-0.68%15,262,770
Mar 17, 20261.471.481.471.481.481.37%9,564,538
Mar 16, 20261.481.481.461.461.46-1.35%7,812,441
Mar 13, 20261.491.491.471.481.48-0.67%13,145,650
Mar 12, 20261.481.491.461.491.490.68%15,650,430
Mar 11, 20261.481.491.471.481.480.68%10,753,180
Mar 10, 20261.481.491.461.471.470.68%21,627,830
Mar 9, 20261.451.461.421.461.46-1.35%22,909,310
Mar 6, 20261.471.501.471.481.48-1.33%10,394,600
Mar 5, 20261.511.531.461.501.502.04%24,014,890
Mar 4, 20261.521.521.451.471.47-5.16%30,510,130
Mar 2, 20261.581.611.551.551.55-6.06%30,484,590
Feb 27, 20261.681.711.641.651.65-5.17%63,458,040
Feb 26, 20261.761.781.731.741.74-1.14%19,590,080
Feb 25, 20261.751.761.731.761.760.57%14,363,650
Feb 24, 20261.701.751.681.751.751.74%29,102,670
Feb 23, 20261.741.751.681.721.72-1.15%39,023,790
Feb 20, 20261.751.771.701.741.740.58%47,014,350
Feb 19, 20261.691.741.681.731.732.98%37,033,230
Feb 18, 20261.671.701.671.681.68-25,449,200
Feb 17, 20261.681.691.651.681.680.60%46,666,320
Feb 16, 20261.641.691.641.671.673.09%28,891,710
Feb 13, 20261.651.681.621.621.62-1.82%29,442,600
Feb 12, 20261.611.671.611.651.651.85%21,252,810
Feb 11, 20261.641.651.611.621.62-1.82%30,166,890
Feb 10, 20261.621.651.611.651.651.85%18,330,690
Feb 9, 20261.651.651.601.621.62-0.61%28,663,560
Feb 6, 20261.581.681.581.631.633.16%52,641,350
Feb 5, 20261.581.621.571.581.58-21,731,620
Feb 4, 20261.591.591.571.581.58-5,978,070
Feb 3, 20261.551.591.551.581.582.60%17,906,640
Feb 2, 20261.571.571.541.541.54-1.91%5,937,308
Jan 30, 20261.571.571.541.571.57-4,985,881
Jan 29, 20261.531.581.531.571.572.61%17,428,767
Jan 28, 20261.571.581.531.531.53-1.92%8,900,679
Jan 27, 20261.551.561.531.561.560.65%10,171,900
Jan 26, 20261.561.571.541.551.55-0.64%5,723,992
Jan 23, 20261.591.601.551.561.56-1.89%5,423,615
Jan 22, 20261.611.621.571.591.59-0.63%10,561,930
Jan 21, 20261.591.611.571.601.601.27%18,416,470
Jan 20, 20261.541.591.541.581.582.60%22,626,610
Jan 19, 20261.531.551.521.541.540.65%7,356,865
Jan 16, 20261.511.531.501.531.530.66%8,461,605
Jan 15, 20261.461.521.451.521.524.11%21,333,800
Jan 14, 20261.431.461.431.461.462.10%12,872,290
Jan 13, 20261.471.481.431.431.43-2.72%15,909,680
Jan 12, 20261.521.521.441.471.47-2.65%23,568,610
Jan 9, 20261.531.531.501.511.51-0.66%11,582,960
Jan 8, 20261.531.551.511.521.52-1.94%8,831,335
Jan 7, 20261.461.571.461.551.556.16%40,116,550
Jan 6, 20261.511.511.461.461.46-2.01%18,561,821
Jan 5, 20261.501.511.491.491.49-0.67%6,009,206
Dec 30, 20251.471.501.471.501.502.04%10,629,440
Dec 29, 20251.501.501.461.471.47-2.00%14,821,150
Dec 26, 20251.491.521.491.501.50-5,707,620
Dec 25, 20251.501.511.491.501.50-0.66%6,203,503
Dec 24, 20251.491.511.491.511.511.34%12,972,500
Dec 23, 20251.511.511.491.491.49-1.32%6,482,168
Dec 22, 20251.511.511.501.511.51-3,061,221
Dec 19, 20251.501.511.491.511.510.67%6,031,867
Dec 18, 20251.541.561.501.501.50-2.60%11,442,980
Dec 17, 20251.541.561.531.541.540.65%7,157,699
Dec 16, 20251.561.561.521.531.53-1.92%14,012,120
Dec 15, 20251.581.591.551.561.56-1.27%11,702,920
Dec 12, 20251.521.591.521.581.583.27%17,172,920
Dec 11, 20251.541.551.521.531.53-0.65%2,888,354
Dec 9, 20251.541.551.531.541.54-3,706,160
Dec 8, 20251.551.561.531.541.54-0.65%5,473,329
Dec 4, 20251.581.591.551.551.55-0.64%4,604,427
Dec 3, 20251.571.591.561.561.56-0.64%12,890,940
Dec 2, 20251.531.581.521.571.571.95%15,517,370
Dec 1, 20251.531.541.521.541.54-3,813,667
Nov 28, 20251.551.551.531.541.54-0.65%2,581,059
Nov 27, 20251.541.571.541.551.55-8,624,336
Nov 26, 20251.561.561.521.551.55-0.64%5,551,525