Ladprao General Hospital Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 6.250 | 6.250 | 6.050 | 6.200 | 5.160 | 1,392,344 |
| 2022-08-08 | 6.200 | 6.300 | 6.200 | 6.250 | 5.202 | 1,169,012 |
| 2022-08-05 | 6.250 | 6.300 | 6.200 | 6.200 | 5.160 | 646,370 |
| 2022-08-04 | 6.400 | 6.450 | 6.150 | 6.250 | 5.202 | 2,760,978 |
| 2022-08-03 | 5.950 | 6.250 | 5.900 | 6.250 | 5.202 | 6,450,866 |
| 2022-08-02 | 6.000 | 6.000 | 5.900 | 5.950 | 4.952 | 693,300 |
| 2022-08-01 | 5.800 | 5.950 | 5.800 | 5.950 | 4.952 | 379,282 |
| 2022-07-27 | 5.750 | 5.800 | 5.750 | 5.800 | 4.827 | 313,930 |
| 2022-07-26 | 5.850 | 5.900 | 5.750 | 5.750 | 4.786 | 298,200 |
| 2022-07-25 | 5.850 | 5.900 | 5.800 | 5.850 | 4.869 | 381,082 |
| 2022-07-22 | 5.800 | 5.850 | 5.750 | 5.800 | 4.827 | 297,305 |
| 2022-07-21 | 5.750 | 5.800 | 5.700 | 5.800 | 4.827 | 287,871 |
| 2022-07-20 | 5.800 | 5.800 | 5.700 | 5.800 | 4.827 | 249,525 |
| 2022-07-19 | 5.800 | 5.800 | 5.700 | 5.750 | 4.786 | 564,338 |
| 2022-07-18 | 5.850 | 5.900 | 5.800 | 5.850 | 4.869 | 455,703 |
| 2022-07-15 | 5.850 | 5.900 | 5.650 | 5.800 | 4.827 | 1,530,550 |
| 2022-07-14 | 5.850 | 6.000 | 5.750 | 5.850 | 4.869 | 1,282,430 |
| 2022-07-12 | 6.050 | 6.050 | 5.850 | 5.900 | 4.910 | 1,793,565 |
| 2022-07-11 | 5.850 | 6.100 | 5.850 | 6.000 | 4.994 | 3,702,569 |
| 2022-07-08 | 5.800 | 5.850 | 5.750 | 5.800 | 4.827 | 353,500 |
| 2022-07-07 | 5.800 | 5.850 | 5.750 | 5.800 | 4.827 | 709,406 |
| 2022-07-06 | 5.800 | 5.850 | 5.700 | 5.750 | 4.786 | 589,265 |
| 2022-07-05 | 6.000 | 6.100 | 5.700 | 5.750 | 4.786 | 6,270,890 |
| 2022-07-04 | 5.700 | 6.050 | 5.700 | 6.000 | 4.994 | 2,252,910 |
| 2022-07-01 | 5.650 | 5.800 | 5.650 | 5.750 | 4.786 | 667,710 |
| 2022-06-30 | 5.850 | 5.950 | 5.650 | 5.650 | 4.702 | 647,900 |
| 2022-06-29 | 5.650 | 6.000 | 5.650 | 5.850 | 4.869 | 711,826 |
| 2022-06-28 | 5.650 | 5.750 | 5.650 | 5.650 | 4.702 | 120,700 |
| 2022-06-27 | 5.700 | 5.750 | 5.650 | 5.650 | 4.702 | 89,200 |
| 2022-06-24 | 5.700 | 5.700 | 5.600 | 5.700 | 4.744 | 214,200 |
| 2022-06-23 | 5.650 | 5.700 | 5.650 | 5.700 | 4.744 | 126,900 |
| 2022-06-22 | 5.650 | 5.750 | 5.650 | 5.700 | 4.744 | 173,808 |
| 2022-06-21 | 5.650 | 5.750 | 5.600 | 5.750 | 4.786 | 136,340 |
| 2022-06-20 | 5.600 | 5.650 | 5.550 | 5.650 | 4.702 | 244,932 |
| 2022-06-17 | 5.550 | 5.650 | 5.550 | 5.650 | 4.702 | 259,120 |
| 2022-06-16 | 5.650 | 5.750 | 5.500 | 5.600 | 4.661 | 416,825 |
| 2022-06-15 | 5.700 | 5.800 | 5.650 | 5.650 | 4.702 | 149,083 |
| 2022-06-14 | 5.600 | 5.800 | 5.600 | 5.750 | 4.786 | 194,813 |
| 2022-06-13 | 5.700 | 5.750 | 5.550 | 5.650 | 4.702 | 915,123 |
| 2022-06-10 | 5.750 | 5.850 | 5.700 | 5.850 | 4.869 | 266,112 |
| 2022-06-09 | 5.800 | 5.850 | 5.750 | 5.800 | 4.827 | 138,666 |
| 2022-06-08 | 5.700 | 5.800 | 5.700 | 5.800 | 4.827 | 342,373 |
| 2022-06-07 | 6.000 | 6.000 | 5.700 | 5.700 | 4.744 | 890,933 |
| 2022-06-06 | 5.950 | 6.000 | 5.900 | 5.950 | 4.952 | 294,269 |
| 2022-06-02 | 5.950 | 6.000 | 5.850 | 6.000 | 4.994 | 1,009,043 |
| 2022-06-01 | 5.950 | 5.950 | 5.850 | 5.950 | 4.952 | 882,601 |
| 2022-05-31 | 5.950 | 5.950 | 5.850 | 5.950 | 4.952 | 398,807 |
| 2022-05-30 | 5.900 | 5.950 | 5.850 | 5.900 | 4.910 | 669,587 |
| 2022-05-27 | 5.800 | 6.000 | 5.800 | 5.850 | 4.869 | 735,615 |
| 2022-05-26 | 5.850 | 5.850 | 5.750 | 5.800 | 4.827 | 321,308 |
| 2022-05-25 | 5.900 | 5.900 | 5.800 | 5.800 | 4.827 | 445,176 |
| 2022-05-24 | 5.850 | 5.900 | 5.750 | 5.900 | 4.910 | 174,455 |
| 2022-05-23 | 5.850 | 5.850 | 5.750 | 5.800 | 4.827 | 183,555 |
| 2022-05-20 | 5.700 | 5.800 | 5.700 | 5.700 | 4.744 | 215,700 |
| 2022-05-19 | 5.650 | 5.750 | 5.650 | 5.700 | 4.744 | 147,500 |
| 2022-05-18 | 5.600 | 5.750 | 5.550 | 5.650 | 4.702 | 295,100 |
| 2022-05-17 | 5.550 | 5.700 | 5.550 | 5.650 | 4.702 | 196,300 |
| 2022-05-13 | 5.500 | 5.600 | 5.500 | 5.550 | 4.619 | 504,700 |
| 2022-05-12 | 5.600 | 5.600 | 5.400 | 5.450 | 4.536 | 640,800 |
| 2022-05-11 | 5.550 | 5.600 | 5.450 | 5.500 | 4.578 | 236,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-27 | 0.0500 THB |
| 2026-04-27 | 0.1000 THB |
| 2025-11-27 | 0.0500 THB |
| 2025-08-25 | 0.0300 THB |
| 2025-05-06 | 0.1000 THB |
| 2024-11-28 | 0.0500 THB |
| 2024-08-29 | 0.0300 THB |
| 2024-05-02 | 0.0900 THB |
| 2023-11-28 | 0.0300 THB |
| 2023-08-29 | 0.0300 THB |
| 2023-05-02 | 0.1000 THB |
| 2022-11-23 | 0.0500 THB |
| 2022-08-23 | 0.1000 THB |
| 2022-05-05 | 0.1000 THB |
| 2021-11-23 | 0.1000 THB |
| 2021-08-24 | 0.1000 THB |
| 2021-05-05 | 0.1000 THB |
| 2020-08-27 | 0.0500 THB |
| 2020-04-30 | 0.0500 THB |
| 2019-11-26 | 0.0750 THB |
| 2019-04-30 | 0.1000 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.