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 |