Patrangsit Healthcare Group PCL (BKK:PHG)
Thailand
· Delayed Price · Currency is THB 12.30
-0.10 (-0.81%)
At close: Dec 4, 2025
BKK:PHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 6, 2025 | 14.20 | 14.20 | 14.10 | 14.20 | 14.20 | -0.70% | 60,302 |
| Oct 3, 2025 | 14.30 | 14.30 | 14.20 | 14.30 | 14.30 | - | 19,400 |
| Oct 2, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | 4,500 |
| Oct 1, 2025 | 14.30 | 14.30 | 14.20 | 14.30 | 14.30 | - | 12,501 |
| Sep 30, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.69% | 10,401 |
| Sep 29, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | 1,400 |
| Sep 26, 2025 | 14.40 | 14.40 | 14.30 | 14.40 | 14.40 | 0.70% | 5,300 |
| Sep 25, 2025 | 14.40 | 14.40 | 14.30 | 14.30 | 14.30 | -0.69% | 23,801 |
| Sep 24, 2025 | 14.40 | 14.50 | 14.30 | 14.40 | 14.40 | - | 32,600 |
| Sep 23, 2025 | 14.50 | 14.50 | 14.40 | 14.40 | 14.40 | -0.69% | 7,000 |
| Sep 22, 2025 | 14.80 | 14.80 | 14.50 | 14.50 | 14.50 | -2.03% | 22,400 |
| Sep 19, 2025 | 14.60 | 15.00 | 14.50 | 14.80 | 14.80 | 2.07% | 32,404 |
| Sep 18, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.68% | 16,101 |
| Sep 17, 2025 | 14.60 | 14.60 | 14.50 | 14.60 | 14.60 | 0.69% | 31,501 |
| Sep 16, 2025 | 14.50 | 14.60 | 14.40 | 14.50 | 14.50 | 0.69% | 107,620 |
| Sep 15, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | 4,209 |
| Sep 12, 2025 | 14.30 | 14.50 | 14.30 | 14.50 | 14.50 | 0.69% | 20,702 |
| Sep 11, 2025 | 14.30 | 14.40 | 14.30 | 14.40 | 14.40 | 0.70% | 24,100 |
| Sep 10, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.70% | 31,300 |
| Sep 9, 2025 | 14.30 | 14.30 | 14.20 | 14.20 | 14.20 | -0.70% | 36,800 |
| Sep 8, 2025 | 14.30 | 14.40 | 14.30 | 14.30 | 14.30 | -0.69% | 30,711 |
| Sep 5, 2025 | 14.40 | 14.40 | 14.20 | 14.40 | 14.40 | - | 65,402 |
| Sep 4, 2025 | 14.60 | 14.60 | 14.40 | 14.40 | 14.40 | -0.69% | 48,501 |
| Sep 3, 2025 | 14.60 | 14.60 | 14.50 | 14.50 | 14.50 | - | 10,400 |
| Sep 2, 2025 | 14.60 | 14.60 | 14.50 | 14.50 | 14.50 | - | 3,900 |
| Sep 1, 2025 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | -0.68% | 4,000 |
| Aug 29, 2025 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | 0.69% | 800 |
| Aug 28, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 4,130 |
| Aug 27, 2025 | 14.60 | 14.60 | 14.40 | 14.50 | 14.50 | -0.68% | 17,700 |
| Aug 26, 2025 | 14.50 | 14.60 | 14.40 | 14.60 | 14.60 | - | 11,201 |
| Aug 25, 2025 | 14.60 | 14.70 | 14.60 | 14.60 | 14.60 | 0.69% | 6,100 |
| Aug 22, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 3,302 |
| Aug 21, 2025 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | - | 23,702 |
| Aug 20, 2025 | 14.40 | 14.60 | 14.40 | 14.50 | 14.50 | 0.69% | 4,601 |
| Aug 19, 2025 | 14.40 | 14.70 | 14.10 | 14.40 | 14.40 | -2.04% | 85,152 |
| Aug 18, 2025 | 14.90 | 14.90 | 14.50 | 14.70 | 14.70 | -0.68% | 22,323 |
| Aug 15, 2025 | 14.80 | 14.80 | 14.60 | 14.80 | 14.80 | 0.68% | 24,854 |
| Aug 14, 2025 | 14.50 | 15.00 | 14.50 | 14.70 | 14.70 | 4.26% | 136,318 |
| Aug 13, 2025 | 14.00 | 14.20 | 14.00 | 14.10 | 14.10 | - | 26,202 |
| Aug 8, 2025 | 14.10 | 14.20 | 14.10 | 14.10 | 14.10 | -0.70% | 22,414 |
| Aug 7, 2025 | 14.10 | 14.20 | 14.10 | 14.20 | 14.20 | 0.71% | 44,900 |
| Aug 6, 2025 | 13.90 | 14.10 | 13.80 | 14.10 | 14.10 | 1.44% | 113,004 |
| Aug 5, 2025 | 13.80 | 13.90 | 13.80 | 13.90 | 13.90 | 1.46% | 24,503 |
| Aug 4, 2025 | 13.60 | 13.70 | 13.60 | 13.70 | 13.70 | - | 13,300 |
| Aug 1, 2025 | 13.80 | 13.80 | 13.70 | 13.70 | 13.70 | -0.72% | 86,201 |
| Jul 31, 2025 | 13.70 | 13.80 | 13.70 | 13.80 | 13.80 | 0.73% | 149,710 |
| Jul 30, 2025 | 13.60 | 13.70 | 13.50 | 13.70 | 13.70 | 1.48% | 104,507 |
| Jul 29, 2025 | 13.60 | 13.60 | 13.50 | 13.50 | 13.50 | -0.74% | 15,208 |
| Jul 25, 2025 | 13.60 | 13.60 | 13.50 | 13.60 | 13.60 | 1.49% | 48,500 |
| Jul 24, 2025 | 13.60 | 13.60 | 13.40 | 13.40 | 13.40 | -0.74% | 49,822 |
| Jul 23, 2025 | 13.60 | 13.60 | 13.50 | 13.50 | 13.50 | - | 53,721 |
| Jul 22, 2025 | 13.60 | 13.60 | 13.50 | 13.50 | 13.50 | - | 6,601 |
| Jul 21, 2025 | 13.50 | 13.60 | 13.50 | 13.50 | 13.50 | -0.74% | 11,001 |
| Jul 18, 2025 | 13.40 | 13.60 | 13.40 | 13.60 | 13.60 | 0.74% | 8,701 |
| Jul 17, 2025 | 13.70 | 13.70 | 13.40 | 13.50 | 13.50 | -1.46% | 128,447 |
| Jul 16, 2025 | 13.50 | 13.70 | 13.50 | 13.70 | 13.70 | 1.48% | 9,601 |
| Jul 15, 2025 | 13.50 | 13.70 | 13.40 | 13.50 | 13.50 | -0.74% | 138,300 |
| Jul 14, 2025 | 13.80 | 13.80 | 13.60 | 13.60 | 13.60 | -1.45% | 24,216 |
| Jul 11, 2025 | 13.80 | 13.80 | 13.70 | 13.80 | 13.80 | 1.47% | 15,409 |