Chularat Hospital PCL (BKK:CHG)
Thailand
· Delayed Price · Currency is THB 1.550
-0.010 (-0.64%)
At close: Dec 4, 2025
Chularat Hospital PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.58 | 1.59 | 1.55 | 1.55 | 1.55 | -0.64% | 4,604,427 |
| Dec 3, 2025 | 1.57 | 1.59 | 1.56 | 1.56 | 1.56 | -0.64% | 12,890,940 |
| Dec 2, 2025 | 1.53 | 1.58 | 1.52 | 1.57 | 1.57 | 1.95% | 15,517,370 |
| Dec 1, 2025 | 1.53 | 1.54 | 1.52 | 1.54 | 1.54 | - | 3,813,667 |
| Nov 28, 2025 | 1.55 | 1.55 | 1.53 | 1.54 | 1.54 | -0.65% | 2,581,059 |
| Nov 27, 2025 | 1.54 | 1.57 | 1.54 | 1.55 | 1.55 | - | 8,624,336 |
| Nov 26, 2025 | 1.56 | 1.56 | 1.52 | 1.55 | 1.55 | -0.64% | 5,551,525 |
| Nov 25, 2025 | 1.51 | 1.56 | 1.50 | 1.56 | 1.56 | 4.70% | 8,067,577 |
| Nov 24, 2025 | 1.48 | 1.52 | 1.48 | 1.49 | 1.49 | 0.68% | 7,978,525 |
| Nov 21, 2025 | 1.42 | 1.52 | 1.41 | 1.48 | 1.48 | 4.23% | 18,670,030 |
| Nov 20, 2025 | 1.41 | 1.43 | 1.40 | 1.42 | 1.42 | 1.43% | 2,771,227 |
| Nov 19, 2025 | 1.43 | 1.43 | 1.39 | 1.40 | 1.40 | -0.71% | 17,147,220 |
| Nov 18, 2025 | 1.46 | 1.47 | 1.41 | 1.41 | 1.41 | -3.42% | 11,365,320 |
| Nov 17, 2025 | 1.50 | 1.50 | 1.46 | 1.46 | 1.46 | -2.67% | 12,548,920 |
| Nov 14, 2025 | 1.50 | 1.51 | 1.48 | 1.50 | 1.50 | -0.66% | 14,004,310 |
| Nov 13, 2025 | 1.49 | 1.53 | 1.48 | 1.51 | 1.51 | 2.03% | 11,920,010 |
| Nov 12, 2025 | 1.51 | 1.53 | 1.48 | 1.48 | 1.48 | -1.99% | 8,969,528 |
| Nov 11, 2025 | 1.50 | 1.51 | 1.47 | 1.51 | 1.51 | 1.34% | 7,106,884 |
| Nov 10, 2025 | 1.51 | 1.52 | 1.49 | 1.49 | 1.49 | -1.32% | 9,677,082 |
| Nov 7, 2025 | 1.53 | 1.53 | 1.51 | 1.51 | 1.51 | -1.31% | 3,195,779 |
| Nov 6, 2025 | 1.52 | 1.54 | 1.51 | 1.53 | 1.53 | 1.32% | 2,581,350 |
| Nov 5, 2025 | 1.55 | 1.55 | 1.51 | 1.51 | 1.51 | -1.95% | 5,576,615 |
| Nov 4, 2025 | 1.57 | 1.57 | 1.54 | 1.54 | 1.54 | -1.91% | 5,474,463 |
| Nov 3, 2025 | 1.57 | 1.59 | 1.55 | 1.57 | 1.57 | - | 9,388,547 |
| Oct 31, 2025 | 1.56 | 1.57 | 1.54 | 1.57 | 1.57 | 0.64% | 4,704,372 |
| Oct 30, 2025 | 1.55 | 1.56 | 1.54 | 1.56 | 1.56 | 0.65% | 9,825,862 |
| Oct 29, 2025 | 1.56 | 1.57 | 1.55 | 1.55 | 1.55 | -0.64% | 3,090,634 |
| Oct 28, 2025 | 1.55 | 1.56 | 1.54 | 1.56 | 1.56 | 0.65% | 4,925,497 |
| Oct 27, 2025 | 1.55 | 1.57 | 1.54 | 1.55 | 1.55 | 0.65% | 7,520,986 |
| Oct 24, 2025 | 1.56 | 1.59 | 1.54 | 1.54 | 1.54 | -0.65% | 11,750,840 |
| Oct 22, 2025 | 1.55 | 1.57 | 1.55 | 1.55 | 1.55 | - | 12,646,150 |
| Oct 21, 2025 | 1.57 | 1.57 | 1.54 | 1.55 | 1.55 | -1.27% | 13,056,820 |
| Oct 20, 2025 | 1.58 | 1.59 | 1.57 | 1.57 | 1.57 | -0.63% | 4,107,398 |
| Oct 17, 2025 | 1.61 | 1.62 | 1.57 | 1.58 | 1.58 | -1.25% | 9,610,325 |
| Oct 16, 2025 | 1.65 | 1.68 | 1.59 | 1.60 | 1.60 | -6.98% | 30,465,390 |
| Oct 15, 2025 | 1.59 | 1.72 | 1.58 | 1.72 | 1.72 | 8.18% | 74,914,330 |
| Oct 14, 2025 | 1.63 | 1.64 | 1.59 | 1.59 | 1.59 | -1.85% | 15,797,540 |
| Oct 10, 2025 | 1.62 | 1.65 | 1.60 | 1.62 | 1.62 | 1.25% | 14,238,230 |
| Oct 9, 2025 | 1.58 | 1.62 | 1.58 | 1.60 | 1.60 | 1.91% | 14,699,740 |
| Oct 8, 2025 | 1.60 | 1.65 | 1.57 | 1.57 | 1.57 | -1.88% | 36,768,740 |
| Oct 7, 2025 | 1.55 | 1.62 | 1.55 | 1.60 | 1.60 | 3.90% | 23,203,530 |
| Oct 6, 2025 | 1.57 | 1.58 | 1.53 | 1.54 | 1.54 | -1.28% | 13,391,700 |
| Oct 3, 2025 | 1.60 | 1.60 | 1.56 | 1.56 | 1.56 | -1.89% | 15,266,680 |
| Oct 2, 2025 | 1.59 | 1.60 | 1.58 | 1.59 | 1.59 | - | 12,983,040 |
| Oct 1, 2025 | 1.59 | 1.60 | 1.57 | 1.59 | 1.59 | - | 11,052,150 |
| Sep 30, 2025 | 1.62 | 1.64 | 1.59 | 1.59 | 1.59 | -1.85% | 8,940,536 |
| Sep 29, 2025 | 1.62 | 1.64 | 1.61 | 1.62 | 1.62 | 0.62% | 7,641,296 |
| Sep 26, 2025 | 1.61 | 1.62 | 1.60 | 1.61 | 1.61 | -0.62% | 10,014,640 |
| Sep 25, 2025 | 1.62 | 1.63 | 1.60 | 1.62 | 1.62 | - | 14,792,090 |
| Sep 24, 2025 | 1.60 | 1.67 | 1.60 | 1.62 | 1.62 | 1.25% | 12,416,830 |