Chularat Hospital PCL(TH:CHG)
฿1.59+0.02 (+1.27%)
TH:CHG
Chularat Hospital PCL historical prices
฿1.59
At close:+0.02 (+1.27%)
Chularat Hospital PCL (CHG) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.56 | 1.59 | 1.56 | 1.59 | 1.59 | +1.27% | 15,976,911 | 0.35 |
| Nov 10, 2026 | 1.58 | 1.58 | 1.56 | 1.57 | 1.57 | +0.64% | 18,470,672 | 0.40 |
| Nov 09, 2026 | 1.57 | 1.58 | 1.55 | 1.58 | 1.58 | +1.28% | 21,666,107 | 0.48 |
| Nov 06, 2026 | 1.58 | 1.59 | 1.54 | 1.56 | 1.56 | -2.50% | 39,382,219 | 0.88 |
| Nov 05, 2026 | 1.56 | 1.60 | 1.56 | 1.60 | 1.60 | +2.56% | 68,397,695 | 1.55 |
| Nov 04, 2026 | 1.54 | 1.56 | 1.53 | 1.56 | 1.56 | +1.30% | 40,120,855 | 0.91 |
| Nov 03, 2026 | 1.54 | 1.56 | 1.52 | 1.54 | 1.54 | 0.00% | 35,731,566 | 0.80 |
| Nov 02, 2026 | 1.52 | 1.55 | 1.51 | 1.54 | 1.54 | +1.32% | 33,820,824 | 0.75 |
| Oct 30, 2026 | 1.51 | 1.53 | 1.50 | 1.52 | 1.52 | 0.00% | 33,362,876 | 0.74 |
| Oct 29, 2026 | 1.54 | 1.54 | 1.51 | 1.52 | 1.52 | -0.65% | 30,725,500 | 0.68 |
| Oct 28, 2026 | 1.57 | 1.57 | 1.52 | 1.53 | 1.53 | -2.49% | 67,901,980 | 1.52 |
| Oct 27, 2026 | 1.53 | 1.57 | 1.52 | 1.57 | 1.57 | +2.55% | 75,822,530 | 1.72 |
| Oct 26, 2026 | 1.53 | 1.54 | 1.51 | 1.53 | 1.53 | 0.00% | 55,368,744 | 1.28 |
| Oct 23, 2026 | 1.53 | 1.55 | 1.52 | 1.53 | 1.53 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 1.54 | 1.55 | 1.52 | 1.53 | 1.53 | -1.92% | 39,669,464 | 0.93 |
| Oct 21, 2026 | 1.53 | 1.56 | 1.50 | 1.56 | 1.56 | +2.63% | 58,079,788 | 1.38 |
| Oct 20, 2026 | 1.57 | 1.58 | 1.50 | 1.52 | 1.52 | -3.74% | 150,947,940 | 3.77 |
| Oct 19, 2026 | 1.58 | 1.60 | 1.56 | 1.58 | 1.58 | 0.00% | 45,182,830 | 1.13 |
| Oct 16, 2026 | 1.58 | 1.58 | 1.55 | 1.58 | 1.58 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 1.55 | 1.58 | 1.55 | 1.58 | 1.58 | +1.22% | 31,176,996 | 0.76 |
| Oct 14, 2026 | 1.59 | 1.59 | 1.56 | 1.56 | 1.56 | -1.83% | 35,082,040 | 0.86 |
| Oct 13, 2026 | 1.59 | 1.61 | 1.59 | 1.59 | 1.59 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 1.60 | 1.61 | 1.59 | 1.59 | 1.59 | -0.69% | 35,787,770 | 0.87 |
| Oct 09, 2026 | 1.62 | 1.62 | 1.58 | 1.60 | 1.60 | 0.00% | 40,640,976 | 0.99 |
| Oct 08, 2026 | 1.60 | 1.65 | 1.59 | 1.60 | 1.60 | 0.00% | 132,658,780 | 3.40 |
| Oct 07, 2026 | 1.56 | 1.62 | 1.56 | 1.60 | 1.60 | +2.56% | 83,794,860 | 2.20 |
| Oct 06, 2026 | 1.52 | 1.57 | 1.52 | 1.56 | 1.56 | +1.96% | 56,383,790 | 1.51 |
| Oct 05, 2026 | 1.52 | 1.54 | 1.51 | 1.53 | 1.53 | +0.66% | 44,513,220 | 1.20 |
| Oct 02, 2026 | 1.53 | 1.54 | 1.52 | 1.52 | 1.52 | -0.65% | 11,234,546 | 0.30 |
| Oct 01, 2026 | 1.52 | 1.56 | 1.51 | 1.53 | 1.53 | +0.66% | 44,218,588 | 1.20 |
| Sep 30, 2026 | 1.57 | 1.57 | 1.51 | 1.52 | 1.52 | -2.56% | 38,226,052 | 1.04 |
| Sep 29, 2026 | 1.57 | 1.57 | 1.55 | 1.56 | 1.56 | 0.00% | 30,018,924 | 0.81 |
| Sep 28, 2026 | 1.58 | 1.58 | 1.55 | 1.56 | 1.56 | -1.20% | 24,523,782 | 0.67 |
| Sep 25, 2026 | 1.57 | 1.60 | 1.56 | 1.58 | 1.58 | +1.22% | 56,847,452 | 1.56 |
| Sep 24, 2026 | 1.58 | 1.59 | 1.55 | 1.56 | 1.56 | -1.83% | 34,774,410 | 0.95 |
| Sep 23, 2026 | 1.60 | 1.62 | 1.59 | 1.59 | 1.59 | -0.69% | 31,279,778 | 0.86 |
| Sep 22, 2026 | 1.60 | 1.61 | 1.58 | 1.60 | 1.60 | 0.00% | 44,175,900 | 1.21 |
| Sep 21, 2026 | 1.57 | 1.61 | 1.56 | 1.60 | 1.60 | +1.98% | 45,944,610 | 1.27 |
| Sep 18, 2026 | 1.59 | 1.59 | 1.55 | 1.57 | 1.57 | -1.26% | 34,611,770 | 0.95 |
| Sep 17, 2026 | 1.56 | 1.59 | 1.56 | 1.59 | 1.59 | +1.86% | 60,668,570 | 1.70 |
| Sep 16, 2026 | 1.57 | 1.58 | 1.55 | 1.56 | 1.56 | -0.57% | 20,257,106 | 0.56 |
| Sep 15, 2026 | 1.55 | 1.57 | 1.54 | 1.57 | 1.57 | +1.88% | 26,464,604 | 0.72 |
| Sep 14, 2026 | 1.55 | 1.55 | 1.52 | 1.54 | 1.54 | -0.65% | 21,937,536 | 0.58 |
| Sep 11, 2026 | 1.56 | 1.56 | 1.54 | 1.55 | 1.55 | -1.21% | 29,098,612 | 0.76 |
| Sep 10, 2026 | 1.55 | 1.58 | 1.54 | 1.57 | 1.57 | +1.88% | 36,930,560 | 0.97 |
| Sep 09, 2026 | 1.55 | 1.56 | 1.52 | 1.54 | 1.54 | -0.65% | 23,623,232 | 0.62 |
| Sep 08, 2026 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -1.21% | 17,706,404 | 0.46 |
| Sep 07, 2026 | 1.56 | 1.57 | 1.53 | 1.57 | 1.57 | +0.58% | 33,651,720 | 0.88 |
| Sep 04, 2026 | 1.56 | 1.58 | 1.55 | 1.56 | 1.56 | 0.00% | 50,300,588 | 1.33 |
| Sep 03, 2026 | 1.52 | 1.57 | 1.52 | 1.56 | 1.56 | +3.31% | 78,181,710 | 2.08 |
