Patrangsit Healthcare Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 16.400 | 16.500 | 15.800 | 16.000 | 14.528 | 545,026 |
| 2024-07-24 | 16.000 | 16.600 | 16.000 | 16.400 | 14.891 | 450,700 |
| 2024-07-23 | 16.100 | 16.300 | 15.500 | 16.000 | 14.528 | 15,182,960 |
| 2024-07-19 | 16.500 | 16.700 | 16.300 | 16.300 | 14.801 | 218,615 |
| 2024-07-18 | 16.700 | 16.700 | 16.200 | 16.600 | 15.073 | 484,600 |
| 2024-07-17 | 16.600 | 16.800 | 16.500 | 16.600 | 15.073 | 270,307 |
| 2024-07-16 | 16.400 | 16.700 | 16.400 | 16.500 | 14.982 | 287,618 |
| 2024-07-15 | 16.900 | 16.900 | 16.100 | 16.500 | 14.982 | 1,152,971 |
| 2024-07-12 | 17.100 | 17.100 | 16.800 | 17.000 | 15.436 | 539,544 |
| 2024-07-11 | 17.000 | 17.100 | 16.700 | 17.100 | 15.527 | 689,403 |
| 2024-07-10 | 17.000 | 17.000 | 16.700 | 16.800 | 15.255 | 664,808 |
| 2024-07-09 | 17.200 | 17.200 | 16.600 | 16.900 | 15.345 | 1,710,001 |
| 2024-07-08 | 16.300 | 17.200 | 16.100 | 17.200 | 15.618 | 3,012,274 |
| 2024-07-05 | 16.200 | 16.400 | 16.200 | 16.300 | 14.801 | 532,110 |
| 2024-07-04 | 16.300 | 16.400 | 15.900 | 16.200 | 14.710 | 593,408 |
| 2024-07-03 | 16.300 | 16.600 | 16.100 | 16.200 | 14.710 | 877,202 |
| 2024-07-02 | 16.000 | 16.400 | 15.500 | 16.400 | 14.891 | 1,579,855 |
| 2024-07-01 | 16.600 | 16.800 | 16.000 | 16.000 | 14.528 | 1,455,382 |
| 2024-06-28 | 16.700 | 16.800 | 16.200 | 16.600 | 15.073 | 3,865,453 |
| 2024-06-27 | 15.200 | 16.500 | 15.000 | 16.200 | 14.710 | 6,974,352 |
| 2024-06-26 | 14.400 | 14.800 | 14.300 | 14.800 | 13.439 | 802,420 |
| 2024-06-25 | 14.400 | 14.500 | 14.300 | 14.400 | 13.075 | 164,378 |
| 2024-06-24 | 14.200 | 14.300 | 14.200 | 14.300 | 12.985 | 258,311 |
| 2024-06-21 | 14.000 | 14.200 | 14.000 | 14.200 | 12.894 | 89,109 |
| 2024-06-20 | 14.100 | 14.200 | 14.000 | 14.100 | 12.803 | 36,302 |
| 2024-06-19 | 14.200 | 14.200 | 13.800 | 14.100 | 12.803 | 794,919 |
| 2024-06-18 | 14.100 | 14.200 | 14.000 | 14.100 | 12.803 | 353,903 |
| 2024-06-17 | 14.100 | 14.200 | 14.000 | 14.200 | 12.894 | 218,301 |
| 2024-06-14 | 14.300 | 14.300 | 14.100 | 14.100 | 12.803 | 105,757 |
| 2024-06-13 | 14.400 | 14.400 | 14.200 | 14.300 | 12.985 | 108,802 |
| 2024-06-12 | 14.400 | 14.400 | 14.300 | 14.400 | 13.075 | 79,511 |
| 2024-06-11 | 14.000 | 14.500 | 14.000 | 14.400 | 13.075 | 297,203 |
| 2024-06-10 | 14.100 | 14.200 | 13.900 | 14.000 | 12.712 | 505,610 |
| 2024-06-07 | 13.900 | 14.200 | 13.800 | 14.100 | 12.803 | 280,403 |
| 2024-06-06 | 14.100 | 14.100 | 13.800 | 13.800 | 12.531 | 504,935 |
| 2024-06-05 | 14.100 | 14.200 | 14.100 | 14.100 | 12.803 | 77,100 |
| 2024-06-04 | 14.200 | 14.400 | 14.100 | 14.100 | 12.803 | 104,100 |
| 2024-05-31 | 14.500 | 14.500 | 14.100 | 14.100 | 12.803 | 281,707 |
| 2024-05-30 | 14.400 | 14.500 | 14.200 | 14.500 | 13.166 | 412,103 |
| 2024-05-29 | 14.600 | 14.700 | 14.400 | 14.500 | 13.166 | 218,947 |
| 2024-05-28 | 14.500 | 15.000 | 14.500 | 14.600 | 13.257 | 783,125 |
| 2024-05-27 | 14.500 | 14.500 | 14.300 | 14.500 | 13.166 | 189,710 |
| 2024-05-24 | 14.200 | 14.700 | 14.200 | 14.500 | 13.166 | 685,820 |
| 2024-05-23 | 14.300 | 14.400 | 14.200 | 14.300 | 12.985 | 297,600 |
| 2024-05-21 | 14.200 | 14.300 | 14.100 | 14.200 | 12.894 | 457,205 |
| 2024-05-20 | 14.500 | 14.500 | 14.200 | 14.300 | 12.985 | 231,405 |
| 2024-05-17 | 14.400 | 14.500 | 14.300 | 14.500 | 13.166 | 255,901 |
| 2024-05-16 | 14.400 | 14.400 | 14.100 | 14.400 | 13.075 | 200,947 |
| 2024-05-15 | 14.500 | 14.500 | 14.100 | 14.400 | 13.075 | 501,455 |
| 2024-05-14 | 14.500 | 14.600 | 14.300 | 14.500 | 13.166 | 1,211,274 |
| 2024-05-13 | 14.100 | 14.400 | 13.900 | 14.300 | 12.985 | 545,204 |
| 2024-05-10 | 13.800 | 14.200 | 13.800 | 14.000 | 12.712 | 236,151 |
| 2024-05-09 | 14.100 | 14.200 | 13.700 | 13.900 | 12.621 | 572,937 |
| 2024-05-08 | 13.900 | 14.300 | 13.900 | 14.100 | 12.803 | 2,160,028 |
| 2024-05-07 | 14.000 | 14.100 | 13.900 | 13.900 | 12.621 | 444,629 |
| 2024-05-03 | 13.800 | 14.000 | 13.700 | 14.000 | 12.712 | 59,200 |
| 2024-05-02 | 14.000 | 14.000 | 13.800 | 13.800 | 12.531 | 106,300 |
| 2024-04-30 | 13.800 | 14.000 | 13.800 | 14.000 | 12.712 | 125,100 |
| 2024-04-29 | 14.000 | 14.000 | 13.500 | 13.800 | 12.531 | 381,500 |
| 2024-04-26 | 14.000 | 14.000 | 13.800 | 13.900 | 12.621 | 93,153 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-05 | 0.7000 THB |
| 2025-05-06 | 0.5000 THB |
| 2024-04-18 | 0.5200 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.