Chularat Hospital PCL (BKK:CHG)
Thailand
· Delayed Price · Currency is THB 1.620
+0.010 (0.62%)
Sep 29, 2025, 3:34 PM ICT
Chularat Hospital PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.61 | 1.62 | 1.60 | 1.61 | 1.61 | -0.62% | 10,014,649 |
| Sep 25, 2025 | 1.62 | 1.63 | 1.60 | 1.62 | 1.62 | - | 14,792,095 |
| Sep 24, 2025 | 1.60 | 1.67 | 1.60 | 1.62 | 1.62 | 1.25% | 13,721,739 |
| Sep 23, 2025 | 1.64 | 1.64 | 1.60 | 1.60 | 1.60 | -2.44% | 13,524,639 |
| Sep 22, 2025 | 1.71 | 1.71 | 1.64 | 1.64 | 1.64 | -4.09% | 18,398,328 |
| Sep 19, 2025 | 1.70 | 1.72 | 1.69 | 1.71 | 1.71 | 0.59% | 16,637,541 |
| Sep 18, 2025 | 1.71 | 1.72 | 1.68 | 1.70 | 1.70 | - | 12,154,547 |
| Sep 17, 2025 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | -2.30% | 19,344,290 |
| Sep 16, 2025 | 1.69 | 1.76 | 1.69 | 1.74 | 1.74 | 2.96% | 25,998,710 |
| Sep 15, 2025 | 1.69 | 1.70 | 1.67 | 1.69 | 1.69 | 0.60% | 9,215,254 |
| Sep 12, 2025 | 1.68 | 1.70 | 1.68 | 1.68 | 1.68 | - | 10,041,460 |
| Sep 11, 2025 | 1.71 | 1.72 | 1.68 | 1.68 | 1.68 | -1.75% | 22,949,653 |
| Sep 10, 2025 | 1.72 | 1.72 | 1.70 | 1.71 | 1.71 | -0.58% | 6,978,462 |
| Sep 9, 2025 | 1.70 | 1.72 | 1.69 | 1.72 | 1.72 | 2.38% | 18,013,391 |
| Sep 8, 2025 | 1.68 | 1.69 | 1.66 | 1.68 | 1.68 | 0.60% | 9,365,377 |
| Sep 5, 2025 | 1.64 | 1.67 | 1.63 | 1.67 | 1.67 | 1.83% | 12,915,874 |
| Sep 4, 2025 | 1.65 | 1.68 | 1.63 | 1.64 | 1.64 | 0.61% | 16,477,136 |
| Sep 3, 2025 | 1.63 | 1.64 | 1.62 | 1.63 | 1.63 | - | 9,810,305 |
| Sep 2, 2025 | 1.59 | 1.64 | 1.57 | 1.63 | 1.63 | 3.16% | 19,687,100 |
| Sep 1, 2025 | 1.59 | 1.62 | 1.57 | 1.58 | 1.58 | - | 10,933,596 |
| Aug 29, 2025 | 1.61 | 1.62 | 1.58 | 1.58 | 1.58 | -1.25% | 7,591,078 |
| Aug 28, 2025 | 1.59 | 1.61 | 1.58 | 1.60 | 1.60 | 1.27% | 9,839,330 |
| Aug 27, 2025 | 1.61 | 1.62 | 1.58 | 1.58 | 1.58 | -1.86% | 9,109,879 |
| Aug 26, 2025 | 1.65 | 1.65 | 1.61 | 1.61 | 1.59 | -1.83% | 11,561,089 |
| Aug 25, 2025 | 1.64 | 1.66 | 1.63 | 1.64 | 1.62 | - | 5,480,479 |
| Aug 22, 2025 | 1.66 | 1.67 | 1.63 | 1.64 | 1.62 | -1.20% | 18,565,477 |
| Aug 21, 2025 | 1.68 | 1.69 | 1.66 | 1.66 | 1.64 | -0.60% | 6,342,907 |
| Aug 20, 2025 | 1.67 | 1.68 | 1.64 | 1.67 | 1.65 | 0.60% | 6,386,935 |
| Aug 19, 2025 | 1.66 | 1.68 | 1.65 | 1.66 | 1.64 | -0.60% | 3,431,083 |
| Aug 18, 2025 | 1.69 | 1.71 | 1.65 | 1.67 | 1.65 | -0.60% | 12,050,903 |
| Aug 15, 2025 | 1.73 | 1.73 | 1.66 | 1.68 | 1.66 | -5.62% | 36,429,850 |
| Aug 14, 2025 | 1.82 | 1.84 | 1.78 | 1.78 | 1.76 | -2.73% | 6,925,473 |
| Aug 13, 2025 | 1.82 | 1.84 | 1.79 | 1.83 | 1.81 | 1.10% | 15,979,723 |
| Aug 8, 2025 | 1.82 | 1.84 | 1.78 | 1.81 | 1.79 | -0.55% | 16,757,501 |
| Aug 7, 2025 | 1.84 | 1.85 | 1.81 | 1.82 | 1.80 | -0.55% | 8,049,693 |
| Aug 6, 2025 | 1.85 | 1.87 | 1.83 | 1.83 | 1.81 | -1.08% | 14,423,611 |
| Aug 5, 2025 | 1.78 | 1.85 | 1.78 | 1.85 | 1.83 | 4.52% | 28,549,404 |
| Aug 4, 2025 | 1.70 | 1.78 | 1.68 | 1.77 | 1.75 | 3.51% | 15,888,799 |
| Aug 1, 2025 | 1.75 | 1.77 | 1.71 | 1.71 | 1.69 | -2.29% | 9,735,924 |
| Jul 31, 2025 | 1.76 | 1.79 | 1.74 | 1.75 | 1.73 | -0.57% | 12,035,944 |
| Jul 30, 2025 | 1.74 | 1.77 | 1.72 | 1.76 | 1.74 | 1.73% | 23,225,088 |
| Jul 29, 2025 | 1.71 | 1.73 | 1.68 | 1.73 | 1.71 | 1.76% | 16,049,402 |
| Jul 25, 2025 | 1.73 | 1.73 | 1.69 | 1.70 | 1.68 | -1.73% | 12,053,806 |
| Jul 24, 2025 | 1.71 | 1.76 | 1.70 | 1.73 | 1.71 | 0.58% | 17,233,708 |
| Jul 23, 2025 | 1.67 | 1.73 | 1.67 | 1.72 | 1.70 | 2.99% | 17,000,740 |
| Jul 22, 2025 | 1.69 | 1.70 | 1.66 | 1.67 | 1.65 | -1.18% | 12,784,921 |
| Jul 21, 2025 | 1.68 | 1.70 | 1.66 | 1.69 | 1.67 | 0.60% | 10,242,096 |
| Jul 18, 2025 | 1.68 | 1.72 | 1.65 | 1.68 | 1.66 | 1.20% | 30,106,562 |
| Jul 17, 2025 | 1.62 | 1.67 | 1.62 | 1.66 | 1.64 | 3.11% | 15,479,710 |
| Jul 16, 2025 | 1.66 | 1.67 | 1.61 | 1.61 | 1.59 | -3.01% | 16,696,221 |