Wattanapat Hospital Trang PCL (BKK:WPH)
Thailand
· Delayed Price · Currency is THB 6.75
-0.10 (-1.46%)
Mar 9, 2026, 4:39 PM ICT
BKK:WPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.75 | 6.75 | 6.30 | 6.50 | - | -5.11% | 605,248 |
| Mar 6, 2026 | 6.90 | 6.90 | 6.75 | 6.85 | 6.85 | -1.44% | 700,800 |
| Mar 5, 2026 | 7.05 | 7.20 | 6.70 | 6.95 | 6.95 | 1.46% | 496,358 |
| Mar 4, 2026 | 6.95 | 7.30 | 6.70 | 6.85 | 6.85 | -6.80% | 1,138,100 |
| Mar 2, 2026 | 7.55 | 7.55 | 7.25 | 7.35 | 7.35 | -3.92% | 1,208,068 |
| Feb 27, 2026 | 7.95 | 7.95 | 7.55 | 7.65 | 7.65 | -2.55% | 1,655,968 |
| Feb 26, 2026 | 7.80 | 7.85 | 7.60 | 7.85 | 7.85 | 1.95% | 2,193,324 |
| Feb 25, 2026 | 7.40 | 8.05 | 7.40 | 7.70 | 7.70 | 12.41% | 6,495,790 |
| Feb 24, 2026 | 6.80 | 6.90 | 6.75 | 6.85 | 6.85 | 0.74% | 294,645 |
| Feb 23, 2026 | 6.85 | 6.95 | 6.75 | 6.80 | 6.80 | - | 398,194 |
| Feb 20, 2026 | 6.90 | 6.95 | 6.70 | 6.80 | 6.80 | -1.45% | 764,593 |
| Feb 19, 2026 | 6.95 | 7.10 | 6.90 | 6.90 | 6.90 | -1.43% | 524,895 |
| Feb 18, 2026 | 6.90 | 7.05 | 6.90 | 7.00 | 7.00 | 2.19% | 753,555 |
| Feb 17, 2026 | 6.85 | 6.90 | 6.75 | 6.85 | 6.85 | - | 776,350 |
| Feb 16, 2026 | 6.85 | 6.90 | 6.80 | 6.85 | 6.85 | - | 474,529 |
| Feb 13, 2026 | 6.65 | 7.25 | 6.65 | 6.85 | 6.85 | 3.79% | 1,906,614 |
| Feb 12, 2026 | 6.45 | 6.70 | 6.45 | 6.60 | 6.60 | 3.94% | 1,269,049 |
| Feb 11, 2026 | 6.20 | 6.40 | 6.20 | 6.35 | 6.35 | 3.25% | 687,154 |
| Feb 10, 2026 | 5.95 | 6.15 | 5.95 | 6.15 | 6.15 | 4.24% | 341,233 |
| Feb 9, 2026 | 5.75 | 5.95 | 5.75 | 5.90 | 5.90 | 2.61% | 188,413 |
| Feb 6, 2026 | 5.75 | 5.80 | 5.70 | 5.75 | 5.75 | - | 114,460 |
| Feb 5, 2026 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | -0.86% | 163,086 |
| Feb 4, 2026 | 5.85 | 5.85 | 5.75 | 5.80 | 5.80 | -0.85% | 257,197 |
| Feb 3, 2026 | 5.80 | 5.85 | 5.75 | 5.85 | 5.85 | 0.86% | 417,522 |
| Feb 2, 2026 | 5.80 | 5.80 | 5.75 | 5.80 | 5.80 | 0.87% | 181,509 |
| Jan 30, 2026 | 5.80 | 5.80 | 5.70 | 5.75 | 5.75 | -0.86% | 200,114 |
| Jan 29, 2026 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | 0.87% | 39,306 |
| Jan 28, 2026 | 5.75 | 5.75 | 5.70 | 5.75 | 5.75 | - | 170,982 |
| Jan 27, 2026 | 5.85 | 5.85 | 5.75 | 5.75 | 5.75 | -1.71% | 210,836 |
| Jan 26, 2026 | 5.85 | 5.90 | 5.80 | 5.85 | 5.85 | 0.86% | 91,416 |
| Jan 23, 2026 | 5.80 | 5.85 | 5.80 | 5.80 | 5.80 | 0.87% | 61,131 |
| Jan 22, 2026 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | - | 208,488 |
| Jan 21, 2026 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | - | 162,407 |
| Jan 20, 2026 | 5.85 | 5.85 | 5.75 | 5.75 | 5.75 | - | 257,358 |
| Jan 19, 2026 | 5.75 | 5.80 | 5.65 | 5.75 | 5.75 | 1.77% | 145,827 |
| Jan 16, 2026 | 5.60 | 5.70 | 5.55 | 5.65 | 5.65 | 0.89% | 487,530 |
| Jan 15, 2026 | 5.60 | 5.60 | 5.55 | 5.60 | 5.60 | - | 173,362 |
| Jan 14, 2026 | 5.65 | 5.65 | 5.55 | 5.60 | 5.60 | - | 426,363 |
| Jan 13, 2026 | 5.90 | 5.90 | 5.60 | 5.60 | 5.60 | -5.08% | 472,545 |
| Jan 12, 2026 | 6.00 | 6.00 | 5.85 | 5.90 | 5.90 | -1.67% | 295,546 |
| Jan 9, 2026 | 6.00 | 6.00 | 5.95 | 6.00 | 6.00 | 0.84% | 179,200 |
| Jan 8, 2026 | 5.95 | 6.00 | 5.95 | 5.95 | 5.95 | - | 78,733 |
| Jan 7, 2026 | 6.05 | 6.05 | 5.90 | 5.95 | 5.95 | -1.65% | 322,559 |
| Jan 6, 2026 | 6.05 | 6.10 | 6.05 | 6.05 | 6.05 | - | 93,622 |
| Jan 5, 2026 | 6.05 | 6.10 | 6.00 | 6.05 | 6.05 | - | 92,896 |
| Dec 30, 2025 | 6.35 | 6.40 | 6.00 | 6.05 | 6.05 | -4.72% | 576,174 |
| Dec 29, 2025 | 6.05 | 6.45 | 6.05 | 6.35 | 6.35 | 4.10% | 231,236 |
| Dec 26, 2025 | 6.05 | 6.10 | 6.00 | 6.10 | 6.10 | 1.67% | 115,962 |
| Dec 25, 2025 | 6.00 | 6.00 | 5.90 | 6.00 | 6.00 | 0.84% | 184,695 |
| Dec 24, 2025 | 5.90 | 5.95 | 5.85 | 5.95 | 5.95 | 0.85% | 240,101 |
| Dec 23, 2025 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | - | 273,625 |
| Dec 22, 2025 | 5.80 | 6.00 | 5.80 | 5.90 | 5.90 | 2.61% | 206,660 |
| Dec 19, 2025 | 5.80 | 5.85 | 5.75 | 5.75 | 5.75 | -0.86% | 137,322 |
| Dec 18, 2025 | 5.85 | 5.85 | 5.75 | 5.80 | 5.80 | -0.85% | 212,365 |
| Dec 17, 2025 | 5.90 | 5.95 | 5.80 | 5.85 | 5.85 | -0.85% | 396,186 |
| Dec 16, 2025 | 5.75 | 6.10 | 5.75 | 5.90 | 5.90 | 3.51% | 443,021 |
| Dec 15, 2025 | 5.60 | 5.75 | 5.60 | 5.70 | 5.70 | 2.70% | 65,771 |
| Dec 12, 2025 | 5.50 | 5.60 | 5.50 | 5.55 | 5.55 | 0.91% | 198,876 |
| Dec 11, 2025 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -0.90% | 151,416 |
| Dec 9, 2025 | 5.60 | 5.65 | 5.55 | 5.55 | 5.55 | -1.77% | 203,505 |
| Dec 8, 2025 | 5.65 | 5.70 | 5.60 | 5.65 | 5.65 | - | 66,768 |
| Dec 4, 2025 | 5.75 | 5.75 | 5.65 | 5.65 | 5.65 | -1.74% | 261,607 |
| Dec 3, 2025 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | -0.86% | 36,906 |
| Dec 2, 2025 | 5.80 | 5.80 | 5.75 | 5.80 | 5.80 | - | 170,620 |
| Dec 1, 2025 | 5.75 | 5.80 | 5.70 | 5.80 | 5.80 | 0.87% | 81,434 |
| Nov 28, 2025 | 5.75 | 5.80 | 5.70 | 5.75 | 5.75 | - | 114,281 |
| Nov 27, 2025 | 5.80 | 5.80 | 5.70 | 5.75 | 5.75 | -0.86% | 74,111 |
| Nov 26, 2025 | 5.95 | 5.95 | 5.75 | 5.80 | 5.80 | -0.85% | 269,718 |
| Nov 25, 2025 | 5.85 | 5.95 | 5.85 | 5.85 | 5.85 | 0.86% | 115,771 |
| Nov 24, 2025 | 5.65 | 5.80 | 5.65 | 5.80 | 5.80 | 2.65% | 511,126 |
| Nov 21, 2025 | 5.70 | 5.75 | 5.65 | 5.65 | 5.65 | -1.74% | 190,750 |
| Nov 20, 2025 | 5.75 | 5.75 | 5.60 | 5.75 | 5.75 | - | 657,810 |
| Nov 19, 2025 | 5.90 | 5.90 | 5.70 | 5.75 | 5.75 | -2.54% | 734,163 |
| Nov 18, 2025 | 5.50 | 6.10 | 5.50 | 5.90 | 5.90 | 7.27% | 2,724,170 |
| Nov 17, 2025 | 5.50 | 5.60 | 5.45 | 5.50 | 5.50 | - | 567,674 |
| Nov 14, 2025 | 6.00 | 6.00 | 5.30 | 5.50 | 5.50 | -8.33% | 2,155,981 |
| Nov 13, 2025 | 6.05 | 6.10 | 6.00 | 6.00 | 6.00 | -1.64% | 309,651 |
| Nov 12, 2025 | 6.20 | 6.20 | 6.05 | 6.10 | 6.10 | -0.81% | 673,512 |
| Nov 11, 2025 | 6.25 | 6.25 | 6.15 | 6.15 | 6.15 | -1.60% | 213,021 |
| Nov 10, 2025 | 6.25 | 6.35 | 6.15 | 6.25 | 6.25 | - | 213,106 |
| Nov 7, 2025 | 6.45 | 6.45 | 6.20 | 6.25 | 6.25 | -3.10% | 872,529 |
| Nov 6, 2025 | 6.40 | 6.50 | 6.40 | 6.45 | 6.45 | 0.78% | 258,314 |
| Nov 5, 2025 | 6.55 | 6.55 | 6.30 | 6.40 | 6.40 | -0.78% | 487,484 |
| Nov 4, 2025 | 6.50 | 6.50 | 6.40 | 6.45 | 6.45 | - | 235,765 |
| Nov 3, 2025 | 6.55 | 6.55 | 6.35 | 6.45 | 6.45 | -0.77% | 754,879 |
| Oct 31, 2025 | 6.45 | 6.55 | 6.45 | 6.50 | 6.50 | 0.78% | 261,011 |
| Oct 30, 2025 | 6.50 | 6.50 | 6.45 | 6.45 | 6.45 | - | 149,482 |
| Oct 29, 2025 | 6.55 | 6.55 | 6.45 | 6.45 | 6.45 | -0.77% | 532,714 |
| Oct 28, 2025 | 6.50 | 6.55 | 6.45 | 6.50 | 6.50 | - | 821,231 |
| Oct 27, 2025 | 6.50 | 6.55 | 6.50 | 6.50 | 6.50 | -0.76% | 382,344 |
| Oct 24, 2025 | 6.65 | 6.65 | 6.50 | 6.55 | 6.55 | - | 436,810 |
| Oct 22, 2025 | 6.55 | 6.60 | 6.50 | 6.55 | 6.55 | - | 200,363 |
| Oct 21, 2025 | 6.55 | 6.60 | 6.45 | 6.55 | 6.55 | - | 841,510 |
| Oct 20, 2025 | 6.60 | 6.65 | 6.55 | 6.55 | 6.55 | -0.76% | 403,528 |
| Oct 17, 2025 | 6.65 | 6.70 | 6.60 | 6.60 | 6.60 | -0.75% | 663,107 |
| Oct 16, 2025 | 6.60 | 6.65 | 6.55 | 6.65 | 6.65 | 0.76% | 382,112 |
| Oct 15, 2025 | 6.60 | 6.65 | 6.50 | 6.60 | 6.60 | - | 813,192 |
| Oct 14, 2025 | 6.60 | 6.65 | 6.55 | 6.60 | 6.60 | - | 670,776 |
| Oct 10, 2025 | 6.55 | 6.65 | 6.55 | 6.60 | 6.60 | 0.76% | 294,608 |
| Oct 9, 2025 | 6.55 | 6.60 | 6.45 | 6.55 | 6.55 | 0.77% | 888,476 |