Wattanapat Hospital Trang PCL (BKK:WPH)
Thailand
· Delayed Price · Currency is THB 5.65
-0.10 (-1.74%)
At close: Dec 4, 2025
BKK:WPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 6.65 | 6.70 | 6.50 | 6.50 | 6.50 | -2.26% | 810,334 |
| Oct 7, 2025 | 6.55 | 6.65 | 6.55 | 6.65 | 6.65 | 1.53% | 546,481 |
| Oct 6, 2025 | 6.45 | 6.60 | 6.45 | 6.55 | 6.55 | 1.55% | 226,285 |
| Oct 3, 2025 | 6.70 | 6.75 | 6.45 | 6.45 | 6.45 | -3.73% | 934,722 |
| Oct 2, 2025 | 6.60 | 6.70 | 6.60 | 6.70 | 6.70 | 1.52% | 298,041 |
| Oct 1, 2025 | 6.75 | 6.80 | 6.45 | 6.60 | 6.60 | -2.94% | 884,295 |
| Sep 30, 2025 | 6.75 | 6.80 | 6.70 | 6.80 | 6.80 | - | 318,719 |
| Sep 29, 2025 | 6.70 | 6.80 | 6.70 | 6.80 | 6.80 | 1.49% | 324,456 |
| Sep 26, 2025 | 6.80 | 6.85 | 6.70 | 6.70 | 6.70 | -1.47% | 477,282 |
| Sep 25, 2025 | 6.80 | 6.85 | 6.70 | 6.80 | 6.80 | 0.74% | 310,858 |
| Sep 24, 2025 | 6.80 | 7.00 | 6.65 | 6.75 | 6.75 | 0.75% | 1,255,750 |