Ladprao General Hospital PCL (BKK:LPH)
Thailand
· Delayed Price · Currency is THB 3.680
+0.040 (1.10%)
Apr 29, 2026, 4:39 PM ICT
BKK:LPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.64 | 3.68 | 3.62 | 3.68 | 3.68 | 1.10% | 23,008 |
| Apr 28, 2026 | 3.62 | 3.68 | 3.62 | 3.64 | 3.64 | - | 95,000 |
| Apr 27, 2026 | 3.68 | 3.68 | 3.64 | 3.64 | 3.64 | -3.19% | 82,241 |
| Apr 24, 2026 | 3.76 | 3.76 | 3.72 | 3.76 | 3.66 | 0.53% | 38,830 |
| Apr 23, 2026 | 3.72 | 3.74 | 3.70 | 3.74 | 3.64 | 1.08% | 15,791 |
| Apr 22, 2026 | 3.72 | 3.72 | 3.70 | 3.70 | 3.60 | - | 9,402 |
| Apr 21, 2026 | 3.68 | 3.72 | 3.68 | 3.70 | 3.60 | 0.54% | 9,100 |
| Apr 20, 2026 | 3.74 | 3.74 | 3.66 | 3.68 | 3.58 | -1.60% | 119,848 |
| Apr 17, 2026 | 3.72 | 3.76 | 3.70 | 3.74 | 3.64 | 0.54% | 19,900 |
| Apr 16, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.62 | -0.53% | 12,100 |
| Apr 10, 2026 | 3.76 | 3.76 | 3.74 | 3.74 | 3.64 | -0.53% | 39,200 |
| Apr 9, 2026 | 3.86 | 3.86 | 3.72 | 3.76 | 3.66 | -2.08% | 101,310 |
| Apr 8, 2026 | 3.64 | 3.86 | 3.64 | 3.84 | 3.74 | 4.92% | 311,101 |
| Apr 7, 2026 | 3.68 | 3.68 | 3.64 | 3.66 | 3.56 | -0.54% | 28,921 |
| Apr 3, 2026 | 3.68 | 3.68 | 3.66 | 3.68 | 3.58 | - | 27,104 |
| Apr 2, 2026 | 3.70 | 3.70 | 3.62 | 3.68 | 3.58 | - | 317,600 |
| Apr 1, 2026 | 3.70 | 3.70 | 3.66 | 3.68 | 3.58 | - | 110,200 |
| Mar 31, 2026 | 3.70 | 3.70 | 3.68 | 3.68 | 3.58 | -0.54% | 46,502 |
| Mar 30, 2026 | 3.68 | 3.70 | 3.68 | 3.70 | 3.60 | - | 20,330 |
| Mar 27, 2026 | 3.70 | 3.70 | 3.58 | 3.70 | 3.60 | - | 70,301 |
| Mar 26, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.60 | 0.54% | 12,808 |
| Mar 25, 2026 | 3.68 | 3.72 | 3.66 | 3.68 | 3.58 | -0.54% | 191,804 |
| Mar 24, 2026 | 3.68 | 3.74 | 3.66 | 3.70 | 3.60 | 0.54% | 97,604 |
| Mar 23, 2026 | 3.72 | 3.72 | 3.66 | 3.68 | 3.58 | -0.54% | 73,534 |
| Mar 20, 2026 | 3.70 | 3.72 | 3.68 | 3.70 | 3.60 | - | 57,801 |
| Mar 19, 2026 | 3.70 | 3.72 | 3.68 | 3.70 | 3.60 | -0.54% | 25,800 |
| Mar 18, 2026 | 3.72 | 3.72 | 3.70 | 3.72 | 3.62 | - | 29,005 |
| Mar 17, 2026 | 3.72 | 3.72 | 3.70 | 3.72 | 3.62 | - | 55,100 |
| Mar 16, 2026 | 3.74 | 3.74 | 3.72 | 3.72 | 3.62 | - | 45,800 |
| Mar 13, 2026 | 3.72 | 3.74 | 3.72 | 3.72 | 3.62 | - | 15,200 |
| Mar 12, 2026 | 3.68 | 3.72 | 3.68 | 3.72 | 3.62 | 1.09% | 20,800 |
| Mar 11, 2026 | 3.74 | 3.74 | 3.68 | 3.68 | 3.58 | -0.54% | 14,386 |
| Mar 10, 2026 | 3.70 | 3.72 | 3.68 | 3.70 | 3.60 | - | 84,000 |
| Mar 9, 2026 | 3.68 | 3.70 | 3.64 | 3.70 | 3.60 | -1.07% | 76,500 |
| Mar 6, 2026 | 3.74 | 3.76 | 3.74 | 3.74 | 3.64 | - | 3,400 |
| Mar 5, 2026 | 3.74 | 3.76 | 3.72 | 3.74 | 3.64 | 0.54% | 229,300 |
| Mar 4, 2026 | 3.70 | 3.72 | 3.58 | 3.72 | 3.62 | 0.54% | 400,659 |
| Mar 2, 2026 | 3.76 | 3.76 | 3.68 | 3.70 | 3.60 | -2.12% | 292,302 |
| Feb 27, 2026 | 3.78 | 3.80 | 3.78 | 3.78 | 3.68 | - | 50,620 |
| Feb 26, 2026 | 3.80 | 3.80 | 3.72 | 3.78 | 3.68 | -0.53% | 695,700 |
| Feb 25, 2026 | 3.80 | 3.82 | 3.78 | 3.80 | 3.70 | 0.53% | 177,352 |
| Feb 24, 2026 | 3.82 | 3.86 | 3.78 | 3.78 | 3.68 | -0.53% | 256,100 |
| Feb 23, 2026 | 3.78 | 3.82 | 3.78 | 3.80 | 3.70 | 1.60% | 420,108 |
| Feb 20, 2026 | 3.76 | 3.76 | 3.74 | 3.74 | 3.64 | - | 453,501 |
| Feb 19, 2026 | 3.72 | 3.74 | 3.70 | 3.74 | 3.64 | 0.54% | 96,600 |
| Feb 18, 2026 | 3.68 | 3.72 | 3.66 | 3.72 | 3.62 | 1.64% | 804,600 |
| Feb 17, 2026 | 3.66 | 3.68 | 3.66 | 3.66 | 3.56 | - | 26,993 |
| Feb 16, 2026 | 3.66 | 3.68 | 3.64 | 3.66 | 3.56 | -0.54% | 127,102 |
| Feb 13, 2026 | 3.66 | 3.70 | 3.64 | 3.68 | 3.58 | 0.55% | 253,003 |
| Feb 12, 2026 | 3.68 | 3.68 | 3.60 | 3.66 | 3.56 | -0.54% | 187,947 |
| Feb 11, 2026 | 3.66 | 3.68 | 3.64 | 3.68 | 3.58 | 0.55% | 93,901 |
| Feb 10, 2026 | 3.66 | 3.68 | 3.66 | 3.66 | 3.56 | - | 150,302 |
| Feb 9, 2026 | 3.68 | 3.68 | 3.64 | 3.66 | 3.56 | -0.54% | 254,762 |
| Feb 6, 2026 | 3.70 | 3.70 | 3.68 | 3.68 | 3.58 | - | 26,000 |
| Feb 5, 2026 | 3.68 | 3.72 | 3.66 | 3.68 | 3.58 | - | 127,157 |
| Feb 4, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.58 | - | 31,700 |
| Feb 3, 2026 | 3.70 | 3.70 | 3.66 | 3.68 | 3.58 | -0.54% | 88,900 |
| Feb 2, 2026 | 3.68 | 3.70 | 3.68 | 3.70 | 3.60 | - | 47,701 |
| Jan 30, 2026 | 3.68 | 3.70 | 3.66 | 3.70 | 3.60 | 0.54% | 3,900 |
| Jan 29, 2026 | 3.68 | 3.68 | 3.66 | 3.68 | 3.58 | - | 73,600 |
| Jan 28, 2026 | 3.70 | 3.70 | 3.64 | 3.68 | 3.58 | -1.08% | 120,001 |
| Jan 27, 2026 | 3.70 | 3.72 | 3.68 | 3.72 | 3.62 | - | 67,303 |
| Jan 26, 2026 | 3.70 | 3.72 | 3.68 | 3.72 | 3.62 | 1.09% | 122,201 |
| Jan 23, 2026 | 3.78 | 3.78 | 3.68 | 3.68 | 3.58 | -2.13% | 239,484 |
| Jan 22, 2026 | 3.76 | 3.76 | 3.74 | 3.76 | 3.66 | 0.53% | 144,702 |
| Jan 21, 2026 | 3.74 | 3.76 | 3.72 | 3.74 | 3.64 | - | 196,600 |
| Jan 20, 2026 | 3.78 | 3.78 | 3.72 | 3.74 | 3.64 | - | 96,809 |
| Jan 19, 2026 | 3.72 | 3.76 | 3.72 | 3.74 | 3.64 | 0.54% | 48,600 |
| Jan 16, 2026 | 3.72 | 3.74 | 3.70 | 3.72 | 3.62 | - | 36,401 |
| Jan 15, 2026 | 3.70 | 3.72 | 3.68 | 3.72 | 3.62 | - | 19,300 |
| Jan 14, 2026 | 3.74 | 3.74 | 3.70 | 3.72 | 3.62 | -0.53% | 82,902 |
| Jan 13, 2026 | 3.76 | 3.76 | 3.72 | 3.74 | 3.64 | - | 101,554 |
| Jan 12, 2026 | 3.74 | 3.76 | 3.72 | 3.74 | 3.64 | -0.53% | 119,500 |
| Jan 9, 2026 | 3.74 | 3.78 | 3.74 | 3.76 | 3.66 | 0.53% | 87,202 |
| Jan 8, 2026 | 3.74 | 3.76 | 3.74 | 3.74 | 3.64 | -0.53% | 43,702 |
| Jan 7, 2026 | 3.74 | 3.76 | 3.72 | 3.76 | 3.66 | 0.53% | 44,105 |
| Jan 6, 2026 | 3.76 | 3.76 | 3.74 | 3.74 | 3.64 | 0.54% | 41,900 |
| Jan 5, 2026 | 3.72 | 3.74 | 3.70 | 3.72 | 3.62 | - | 38,969 |
| Dec 30, 2025 | 3.68 | 3.72 | 3.66 | 3.72 | 3.62 | 1.09% | 31,801 |
| Dec 29, 2025 | 3.66 | 3.70 | 3.64 | 3.68 | 3.58 | 0.55% | 21,700 |
| Dec 26, 2025 | 3.68 | 3.68 | 3.66 | 3.66 | 3.56 | - | 6,100 |
| Dec 25, 2025 | 3.66 | 3.68 | 3.64 | 3.66 | 3.56 | - | 6,602 |
| Dec 24, 2025 | 3.66 | 3.68 | 3.62 | 3.66 | 3.56 | -0.54% | 27,439 |
| Dec 23, 2025 | 3.68 | 3.68 | 3.66 | 3.68 | 3.58 | 0.55% | 13,900 |
| Dec 22, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.56 | 0.55% | 21,100 |
| Dec 19, 2025 | 3.66 | 3.66 | 3.64 | 3.64 | 3.54 | - | 3,000 |
| Dec 18, 2025 | 3.64 | 3.64 | 3.62 | 3.64 | 3.54 | - | 85,601 |
| Dec 17, 2025 | 3.64 | 3.64 | 3.62 | 3.64 | 3.54 | 0.55% | 12,230 |
| Dec 16, 2025 | 3.64 | 3.64 | 3.60 | 3.62 | 3.52 | - | 134,000 |
| Dec 15, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.52 | -0.55% | 74,304 |
| Dec 12, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.54 | - | 38,703 |
| Dec 11, 2025 | 3.64 | 3.64 | 3.62 | 3.64 | 3.54 | - | 15,200 |
| Dec 9, 2025 | 3.62 | 3.64 | 3.62 | 3.64 | 3.54 | - | 11,902 |
| Dec 8, 2025 | 3.62 | 3.64 | 3.60 | 3.64 | 3.54 | - | 27,446 |
| Dec 4, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.54 | - | 26,200 |
| Dec 3, 2025 | 3.64 | 3.64 | 3.62 | 3.64 | 3.54 | - | 44,556 |
| Dec 2, 2025 | 3.64 | 3.64 | 3.62 | 3.64 | 3.54 | 0.55% | 18,500 |
| Dec 1, 2025 | 3.66 | 3.66 | 3.62 | 3.62 | 3.52 | -1.09% | 100,400 |
| Nov 28, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.56 | - | 23,314 |
| Nov 27, 2025 | 3.64 | 3.66 | 3.64 | 3.66 | 3.56 | -1.08% | 21,510 |