Patrangsit Healthcare Group PCL (BKK:PHG)
Thailand
· Delayed Price · Currency is THB 12.60
+0.10 (0.80%)
At close: Apr 28, 2026
BKK:PHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.60 | 12.60 | 12.50 | 12.60 | 12.60 | 0.80% | 41,100 |
| Apr 27, 2026 | 12.60 | 12.70 | 12.50 | 12.50 | 12.50 | -1.57% | 161,300 |
| Apr 24, 2026 | 12.60 | 12.70 | 12.60 | 12.70 | 12.70 | 0.79% | 38,100 |
| Apr 23, 2026 | 12.70 | 12.70 | 12.60 | 12.60 | 12.60 | -0.79% | 44,010 |
| Apr 22, 2026 | 12.70 | 12.70 | 12.60 | 12.70 | 12.70 | 0.79% | 5,300 |
| Apr 21, 2026 | 12.60 | 12.70 | 12.60 | 12.60 | 12.60 | - | 58,011 |
| Apr 20, 2026 | 12.60 | 12.70 | 12.60 | 12.60 | 12.60 | - | 60,610 |
| Apr 17, 2026 | 12.60 | 12.70 | 12.50 | 12.60 | 12.60 | - | 40,800 |
| Apr 16, 2026 | 12.50 | 12.70 | 12.50 | 12.60 | 12.60 | 0.80% | 28,004 |
| Apr 10, 2026 | 12.60 | 12.60 | 12.50 | 12.50 | 12.50 | - | 9,438 |
| Apr 9, 2026 | 12.60 | 12.70 | 12.50 | 12.50 | 12.50 | -0.79% | 201,410 |
| Apr 8, 2026 | 12.50 | 12.70 | 12.50 | 12.60 | 12.60 | 0.80% | 163,900 |
| Apr 7, 2026 | 12.60 | 12.60 | 12.50 | 12.50 | 12.50 | -0.79% | 24,333 |
| Apr 3, 2026 | 12.60 | 12.70 | 12.60 | 12.60 | 12.60 | - | 41,519 |
| Apr 2, 2026 | 12.70 | 12.70 | 12.60 | 12.60 | 12.60 | 0.80% | 44,721 |
| Apr 1, 2026 | 12.60 | 12.60 | 12.50 | 12.50 | 12.50 | -0.79% | 170,005 |
| Mar 31, 2026 | 12.50 | 12.60 | 12.40 | 12.60 | 12.60 | 0.80% | 75,501 |
| Mar 30, 2026 | 12.50 | 12.50 | 12.40 | 12.50 | 12.50 | - | 96,855 |
| Mar 27, 2026 | 12.40 | 12.50 | 12.40 | 12.50 | 12.50 | 0.81% | 105,060 |
| Mar 26, 2026 | 12.60 | 12.60 | 12.20 | 12.40 | 12.40 | -0.80% | 345,700 |
| Mar 25, 2026 | 12.50 | 12.60 | 12.40 | 12.50 | 12.50 | - | 200,300 |
| Mar 24, 2026 | 12.60 | 12.60 | 12.50 | 12.50 | 12.50 | - | 70,221 |
| Mar 23, 2026 | 12.70 | 12.70 | 12.50 | 12.50 | 12.50 | -1.57% | 72,861 |
| Mar 20, 2026 | 12.70 | 12.80 | 12.50 | 12.70 | 12.70 | -0.78% | 42,844 |
| Mar 19, 2026 | 12.90 | 12.90 | 12.70 | 12.80 | 12.80 | -0.78% | 103,517 |
| Mar 18, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 44,100 |
| Mar 17, 2026 | 12.90 | 13.00 | 12.90 | 12.90 | 12.90 | - | 18,201 |
| Mar 16, 2026 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | - | 6,410 |
| Mar 13, 2026 | 12.90 | 13.00 | 12.80 | 12.90 | 12.90 | -1.53% | 44,615 |
| Mar 12, 2026 | 13.20 | 13.20 | 12.90 | 13.10 | 13.10 | -0.76% | 40,701 |
| Mar 11, 2026 | 13.10 | 13.20 | 13.00 | 13.20 | 13.20 | 0.76% | 42,201 |
| Mar 10, 2026 | 12.90 | 13.10 | 12.90 | 13.10 | 13.10 | 2.34% | 24,400 |
| 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 |