Patrangsit Healthcare Group Public Company Limited(TH:PHG)
9.750.00 (0.00%)
TH:PHG
Patrangsit Healthcare Group Public Company Limited historical prices
9.75
At close:0.00 (0.00%)
Patrangsit Healthcare Group Public Company Limited (PHG) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 9.80 | 9.80 | 9.70 | 9.75 | 9.75 | 0.00% | 87,508 | 2.73 |
| Nov 10, 2026 | 9.75 | 9.80 | 9.75 | 9.75 | 9.75 | 0.00% | 29,200 | 0.89 |
| Nov 09, 2026 | 9.80 | 9.85 | 9.75 | 9.75 | 9.75 | 0.00% | 19,100 | 0.59 |
| Nov 06, 2026 | 9.80 | 9.80 | 9.70 | 9.75 | 9.75 | -0.51% | 31,445 | 0.97 |
| Nov 05, 2026 | 9.80 | 9.80 | 9.75 | 9.80 | 9.80 | 0.00% | 9,534 | 0.29 |
| Nov 04, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.00% | 6,621 | 0.19 |
| Nov 03, 2026 | 9.85 | 9.85 | 9.75 | 9.80 | 9.80 | 0.00% | 14,210 | 0.39 |
| Nov 02, 2026 | 9.75 | 9.80 | 9.75 | 9.80 | 9.80 | -0.51% | 2,710 | 0.07 |
| Oct 30, 2026 | 9.75 | 9.85 | 9.70 | 9.85 | 9.85 | +0.51% | 4,326 | 0.11 |
| Oct 29, 2026 | 9.80 | 9.85 | 9.75 | 9.80 | 9.80 | 0.00% | 7,236 | 0.18 |
| Oct 28, 2026 | 9.80 | 9.80 | 9.75 | 9.80 | 9.80 | -0.51% | 18,600 | 0.47 |
| Oct 27, 2026 | 9.80 | 9.85 | 9.80 | 9.85 | 9.85 | +0.51% | 2,010 | 0.05 |
| Oct 26, 2026 | 9.80 | 9.80 | 9.65 | 9.80 | 9.80 | 0.00% | 86,025 | 2.23 |
| Oct 23, 2026 | 9.80 | 9.95 | 9.75 | 9.80 | 9.80 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 9.75 | 9.95 | 9.75 | 9.80 | 9.80 | 0.00% | 8,831 | 0.23 |
| Oct 21, 2026 | 9.80 | 9.80 | 9.75 | 9.80 | 9.80 | -0.51% | 14,133 | 0.36 |
| Oct 20, 2026 | 9.80 | 9.85 | 9.80 | 9.85 | 9.85 | 0.00% | 2,322 | 0.06 |
| Oct 19, 2026 | 9.85 | 9.85 | 9.80 | 9.85 | 9.85 | 0.00% | 19,523 | 0.48 |
| Oct 16, 2026 | 9.85 | 9.85 | 9.70 | 9.85 | 9.85 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 9.80 | 9.85 | 9.70 | 9.85 | 9.85 | +0.51% | 28,244 | 0.65 |
| Oct 14, 2026 | 9.60 | 9.90 | 9.60 | 9.80 | 9.80 | +2.08% | 21,601 | 0.49 |
| Oct 13, 2026 | 9.60 | 9.75 | 9.15 | 9.60 | 9.60 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 9.25 | 9.75 | 9.15 | 9.60 | 9.60 | -3.52% | 317,539 | 7.63 |
| Oct 09, 2026 | 9.95 | 10.00 | 9.95 | 9.95 | 9.95 | 0.00% | 78,546 | 1.84 |
| Oct 08, 2026 | 9.95 | 10.00 | 9.90 | 9.95 | 9.95 | 0.00% | 40,817 | 0.95 |
| Oct 07, 2026 | 9.95 | 10.00 | 9.95 | 9.95 | 9.95 | 0.00% | 55,062 | 1.27 |
| Oct 06, 2026 | 10.00 | 10.10 | 9.95 | 9.95 | 9.95 | -0.50% | 15,528 | 0.36 |
| Oct 05, 2026 | 9.95 | 10.00 | 9.95 | 10.00 | 10.00 | 0.00% | 7,801 | 0.17 |
| Oct 02, 2026 | 10.00 | 10.10 | 9.95 | 10.00 | 10.00 | 0.00% | 49,110 | 1.09 |
| Oct 01, 2026 | 10.00 | 10.10 | 9.95 | 10.00 | 10.00 | 0.00% | 78,846 | 1.75 |
| Sep 30, 2026 | 10.10 | 10.10 | 9.95 | 10.00 | 10.00 | -1.96% | 77,585 | 1.72 |
| Sep 29, 2026 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | +0.99% | 79,617 | 1.81 |
| Sep 28, 2026 | 10.10 | 10.20 | 10.10 | 10.10 | 10.10 | 0.00% | 1,938 | 0.04 |
| Sep 25, 2026 | 10.10 | 10.20 | 10.10 | 10.10 | 10.10 | 0.00% | 14,000 | 0.31 |
| Sep 24, 2026 | 10.10 | 10.20 | 10.00 | 10.10 | 10.10 | -0.98% | 83,215 | 1.82 |
| Sep 23, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.00% | 1,616 | 0.03 |
| Sep 22, 2026 | 10.20 | 10.30 | 10.20 | 10.20 | 10.20 | 0.00% | 17,721 | 0.35 |
| Sep 21, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | 3,210 | 0.06 |
| Sep 18, 2026 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | 0.00% | 3,915 | 0.07 |
| Sep 17, 2026 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | +0.98% | 15,500 | 0.29 |
| Sep 16, 2026 | 10.20 | 10.30 | 10.10 | 10.20 | 10.20 | 0.00% | 12,921 | 0.24 |
| Sep 15, 2026 | 10.20 | 10.20 | 10.10 | 10.20 | 10.20 | 0.00% | 16,115 | 0.30 |
| Sep 14, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.00% | 3,800 | 0.07 |
| Sep 11, 2026 | 10.20 | 10.20 | 10.10 | 10.20 | 10.20 | 0.00% | 39,501 | 0.73 |
| Sep 10, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.00% | 1,714 | 0.03 |
| Sep 09, 2026 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | 0.00% | 45,410 | 0.81 |
| Sep 08, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.00% | 2,619 | 0.05 |
| Sep 07, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.00% | 5,680 | 0.10 |
| Sep 04, 2026 | 10.20 | 10.30 | 10.10 | 10.20 | 10.20 | +0.99% | 20,217 | 0.34 |
| Sep 03, 2026 | 10.20 | 10.30 | 10.10 | 10.10 | 10.10 | 0.00% | 14,557 | 0.23 |
