Patrangsit Healthcare Group PCL (BKK:PHG)
Thailand
· Delayed Price · Currency is THB 12.90
-0.10 (-0.77%)
Last updated: Mar 9, 2026, 3:06 PM ICT
BKK:PHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12.80 | 13.00 | 12.50 | 12.80 | 12.80 | -1.54% | 177,302 |
| Mar 6, 2026 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | 0.78% | 17,200 |
| Mar 5, 2026 | 12.80 | 13.00 | 12.80 | 12.90 | 12.90 | 0.78% | 47,300 |
| Mar 4, 2026 | 12.90 | 13.00 | 12.60 | 12.80 | 12.80 | -2.29% | 409,500 |
| Mar 2, 2026 | 12.90 | 13.30 | 12.90 | 13.10 | 13.10 | -2.24% | 144,300 |
| Feb 27, 2026 | 13.20 | 13.50 | 13.20 | 13.40 | 13.40 | 2.29% | 149,102 |
| Feb 26, 2026 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | 0.77% | 75,801 |
| Feb 25, 2026 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | - | 42,603 |
| Feb 24, 2026 | 13.00 | 13.20 | 13.00 | 13.00 | 13.00 | - | 120,000 |
| Feb 23, 2026 | 13.30 | 13.30 | 13.00 | 13.00 | 13.00 | -2.26% | 61,411 |
| Feb 20, 2026 | 13.20 | 13.30 | 13.20 | 13.30 | 13.30 | - | 19,700 |
| Feb 19, 2026 | 13.30 | 13.30 | 13.20 | 13.30 | 13.30 | - | 41,250 |
| Feb 18, 2026 | 13.20 | 13.30 | 13.10 | 13.30 | 13.30 | 1.53% | 91,700 |
| Feb 17, 2026 | 13.20 | 13.20 | 13.10 | 13.10 | 13.10 | -0.76% | 121,322 |
| Feb 16, 2026 | 13.00 | 13.20 | 13.00 | 13.20 | 13.20 | 0.76% | 28,000 |
| Feb 13, 2026 | 13.20 | 13.30 | 13.00 | 13.10 | 13.10 | - | 50,204 |
| Feb 12, 2026 | 13.00 | 13.20 | 13.00 | 13.10 | 13.10 | - | 41,501 |
| Feb 11, 2026 | 13.20 | 13.30 | 13.10 | 13.10 | 13.10 | -0.76% | 3,600 |
| Feb 10, 2026 | 13.00 | 13.40 | 12.90 | 13.20 | 13.20 | 2.33% | 56,727 |
| Feb 9, 2026 | 12.90 | 13.10 | 12.80 | 12.90 | 12.90 | - | 128,003 |
| Feb 6, 2026 | 12.90 | 13.00 | 12.90 | 12.90 | 12.90 | - | 28,300 |
| Feb 5, 2026 | 12.90 | 13.00 | 12.90 | 12.90 | 12.90 | - | 23,100 |
| Feb 4, 2026 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | - | 5,500 |
| Feb 3, 2026 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | - | 44,600 |
| Feb 2, 2026 | 13.00 | 13.10 | 12.90 | 12.90 | 12.90 | -0.77% | 11,600 |
| Jan 30, 2026 | 13.10 | 13.10 | 12.90 | 13.00 | 13.00 | - | 44,002 |
| Jan 29, 2026 | 13.00 | 13.10 | 12.90 | 13.00 | 13.00 | -0.76% | 66,700 |
| Jan 28, 2026 | 13.00 | 13.50 | 13.00 | 13.10 | 13.10 | 1.55% | 9,300 |
| Jan 27, 2026 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | -0.77% | 104,300 |
| Jan 23, 2026 | 13.00 | 13.10 | 13.00 | 13.00 | 13.00 | - | 1,700 |
| Jan 22, 2026 | 12.70 | 13.00 | 12.70 | 13.00 | 13.00 | - | 21,212 |
| Jan 21, 2026 | 12.70 | 13.00 | 12.70 | 13.00 | 13.00 | 2.36% | 21,110 |
| Jan 20, 2026 | 12.40 | 12.70 | 12.40 | 12.70 | 12.70 | 2.42% | 38,802 |
| Jan 19, 2026 | 12.50 | 12.50 | 12.10 | 12.40 | 12.40 | -1.59% | 685,202 |
| Jan 16, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 5,201 |
| Jan 15, 2026 | 12.40 | 12.60 | 12.40 | 12.60 | 12.60 | 1.61% | 79,702 |
| Jan 14, 2026 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | 0.81% | 43,508 |
| Jan 13, 2026 | 12.40 | 12.40 | 12.20 | 12.30 | 12.30 | -0.81% | 113,737 |
| Jan 12, 2026 | 12.40 | 12.40 | 12.30 | 12.40 | 12.40 | -0.80% | 122,600 |
| Jan 9, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.79% | 14,609 |
| Jan 8, 2026 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | - | 48,210 |
| Jan 7, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | 19,319 |
| Jan 5, 2026 | 12.60 | 12.70 | 12.50 | 12.50 | 12.50 | -1.57% | 51,905 |
| Dec 30, 2025 | 12.50 | 12.70 | 12.50 | 12.70 | 12.70 | 1.60% | 6,209 |
| Dec 29, 2025 | 12.70 | 12.80 | 12.50 | 12.50 | 12.50 | -1.57% | 103,200 |
| Dec 26, 2025 | 12.60 | 12.70 | 12.50 | 12.70 | 12.70 | -0.78% | 6,400 |
| Dec 25, 2025 | 12.80 | 12.80 | 12.70 | 12.80 | 12.80 | - | 801 |
| Dec 24, 2025 | 12.50 | 12.80 | 12.50 | 12.80 | 12.80 | 1.59% | 31,604 |
| Dec 23, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | 262 |
| Dec 22, 2025 | 12.50 | 12.50 | 12.40 | 12.50 | 12.50 | - | 17,110 |
| Dec 19, 2025 | 12.60 | 12.60 | 12.50 | 12.50 | 12.50 | -0.79% | 5,600 |
| Dec 18, 2025 | 12.40 | 12.60 | 12.40 | 12.60 | 12.60 | 2.44% | 96,600 |
| Dec 17, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 19,900 |
| Dec 16, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 12,101 |
| Dec 15, 2025 | 12.20 | 12.30 | 12.20 | 12.30 | 12.30 | -0.81% | 10,802 |
| Dec 12, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.81% | 401 |
| Dec 11, 2025 | 12.40 | 12.40 | 12.30 | 12.30 | 12.30 | -0.81% | 7,600 |
| Dec 9, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 27,200 |
| Dec 8, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.81% | 3,800 |
| Dec 4, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.81% | 400 |
| Dec 3, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.81% | 32,901 |
| Dec 2, 2025 | 12.30 | 12.40 | 12.30 | 12.30 | 12.30 | -0.81% | 38,503 |
| Dec 1, 2025 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | 0.81% | 26,300 |
| Nov 28, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 20,038 |
| Nov 27, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 1.65% | 14,200 |
| Nov 26, 2025 | 12.30 | 12.30 | 12.10 | 12.10 | 12.10 | -0.82% | 170,200 |
| Nov 25, 2025 | 12.40 | 12.40 | 12.20 | 12.20 | 12.20 | -1.61% | 111,202 |
| Nov 24, 2025 | 12.40 | 12.40 | 12.20 | 12.40 | 12.40 | - | 147,400 |
| Nov 21, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 198,900 |
| Nov 20, 2025 | 12.50 | 12.50 | 12.40 | 12.40 | 12.40 | - | 124,400 |
| Nov 19, 2025 | 12.50 | 12.50 | 12.30 | 12.40 | 12.40 | -0.80% | 191,600 |
| Nov 18, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 18,101 |
| Nov 17, 2025 | 12.40 | 12.50 | 12.40 | 12.50 | 12.50 | 0.81% | 805 |
| Nov 14, 2025 | 12.50 | 12.60 | 12.30 | 12.40 | 12.40 | -0.80% | 227,900 |
| Nov 13, 2025 | 12.50 | 12.50 | 12.30 | 12.50 | 12.50 | -0.79% | 242,300 |
| Nov 12, 2025 | 13.00 | 13.00 | 12.40 | 12.60 | 12.60 | -3.82% | 186,349 |
| Nov 11, 2025 | 13.10 | 13.20 | 13.10 | 13.10 | 13.10 | -1.50% | 35,100 |
| Nov 10, 2025 | 13.20 | 13.30 | 13.10 | 13.30 | 13.30 | 0.76% | 64,000 |
| Nov 7, 2025 | 13.40 | 13.40 | 13.20 | 13.20 | 13.20 | -1.49% | 76,301 |
| Nov 6, 2025 | 13.30 | 13.40 | 13.20 | 13.40 | 13.40 | 0.75% | 97,002 |
| Nov 5, 2025 | 13.20 | 13.30 | 13.20 | 13.30 | 13.30 | -0.75% | 21,100 |
| Nov 4, 2025 | 13.40 | 13.40 | 13.30 | 13.40 | 13.40 | - | 14,500 |
| Nov 3, 2025 | 13.40 | 13.40 | 13.30 | 13.40 | 13.40 | - | 13,610 |
| Oct 31, 2025 | 13.40 | 13.40 | 13.30 | 13.40 | 13.40 | -0.74% | 4,700 |
| Oct 30, 2025 | 13.60 | 13.60 | 13.20 | 13.50 | 13.50 | -0.74% | 71,600 |
| Oct 29, 2025 | 13.40 | 13.60 | 13.30 | 13.60 | 13.60 | -0.73% | 31,774 |
| Oct 28, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 2.24% | 2,408 |
| Oct 27, 2025 | 13.40 | 13.50 | 13.40 | 13.40 | 13.40 | - | 16,300 |
| Oct 24, 2025 | 13.60 | 13.60 | 13.30 | 13.40 | 13.40 | -1.47% | 112,399 |
| Oct 22, 2025 | 13.70 | 13.70 | 13.60 | 13.60 | 13.60 | - | 1,202 |
| Oct 21, 2025 | 13.70 | 13.70 | 13.60 | 13.60 | 13.60 | - | 10,802 |
| Oct 20, 2025 | 13.60 | 13.70 | 13.60 | 13.60 | 13.60 | -0.73% | 602 |
| Oct 17, 2025 | 13.70 | 13.70 | 13.60 | 13.70 | 13.70 | 0.74% | 7,602 |
| Oct 16, 2025 | 13.70 | 13.70 | 13.60 | 13.60 | 13.60 | -0.73% | 11,000 |
| Oct 15, 2025 | 13.80 | 13.80 | 13.70 | 13.70 | 13.70 | -1.44% | 8,725 |
| Oct 14, 2025 | 13.90 | 13.90 | 13.60 | 13.90 | 13.90 | 1.46% | 30,300 |
| Oct 10, 2025 | 13.80 | 13.80 | 13.60 | 13.70 | 13.70 | -2.14% | 93,067 |
| Oct 9, 2025 | 13.90 | 14.00 | 13.80 | 14.00 | 14.00 | 0.72% | 9,720 |
| Oct 8, 2025 | 14.20 | 14.20 | 13.80 | 13.90 | 13.90 | -2.11% | 127,731 |
| Oct 7, 2025 | 14.10 | 14.30 | 14.10 | 14.20 | 14.20 | - | 11,500 |