Patrangsit Healthcare Group Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	13.700	14.000	13.700	13.900	12.621	197,431
2024-04-24	13.500	13.900	13.500	13.700	12.440	105,300
2024-04-23	13.500	13.600	13.500	13.500	12.258	80,351
2024-04-22	13.300	13.500	13.300	13.500	12.258	97,400
2024-04-19	13.300	13.500	13.200	13.300	12.077	495,806
2024-04-18	13.300	13.500	13.200	13.400	12.167	321,732
2024-04-17	13.800	13.900	13.600	13.700	11.968	407,513
2024-04-11	14.000	14.000	13.800	13.900	12.142	50,246
2024-04-10	13.900	14.000	13.900	13.900	12.142	174,913
2024-04-09	13.800	13.900	13.700	13.800	12.055	66,300
2024-04-05	13.700	13.900	13.700	13.800	12.055	277,200
2024-04-04	13.800	13.800	13.600	13.600	11.880	248,405
2024-04-03	13.800	13.800	13.700	13.700	11.968	253,800
2024-04-02	13.600	13.900	13.600	13.700	11.968	491,511
2024-04-01	13.700	13.800	13.500	13.600	11.880	748,521
2024-03-29	13.700	13.900	13.500	13.700	11.968	766,792
2024-03-28	14.100	14.100	13.700	13.700	11.968	836,104
2024-03-27	14.000	14.100	13.600	14.100	12.317	722,495
2024-03-26	14.100	14.300	13.800	14.100	12.317	995,451
2024-03-25	14.200	14.200	13.800	14.100	12.317	521,401
2024-03-22	14.300	14.500	14.000	14.200	12.404	374,309
2024-03-21	14.100	14.400	14.100	14.300	12.492	192,195
2024-03-20	14.400	14.500	14.100	14.100	12.317	428,103
2024-03-19	14.600	14.600	14.400	14.400	12.579	413,700
2024-03-18	14.500	14.600	14.300	14.600	12.754	732,561
2024-03-15	14.900	14.900	14.500	14.600	12.754	333,670
2024-03-14	14.600	15.000	14.500	14.800	12.929	542,508
2024-03-13	14.500	14.700	14.500	14.600	12.754	325,200
2024-03-12	14.500	14.500	14.300	14.400	12.579	155,405
2024-03-11	14.400	14.500	14.400	14.500	12.666	149,600
2024-03-08	14.300	14.500	14.300	14.300	12.492	261,700
2024-03-07	14.500	14.500	14.200	14.300	12.492	223,951
2024-03-06	14.700	14.700	14.500	14.500	12.666	431,804
2024-03-05	14.100	14.400	14.000	14.400	12.579	299,201
2024-03-04	14.200	14.500	14.000	14.100	12.317	186,730
2024-03-01	14.300	14.500	14.000	14.000	12.230	323,911
2024-02-29	14.500	14.600	14.100	14.300	12.492	605,100
2024-02-28	14.000	15.400	14.000	14.600	12.754	3,231,731
2024-02-27	13.500	14.000	13.400	14.000	12.230	1,707,358
2024-02-23	13.100	13.100	12.900	13.100	11.444	68,500
2024-02-22	13.200	13.200	13.000	13.100	11.444	134,311
2024-02-21	13.000	13.300	12.900	13.100	11.444	138,103
2024-02-20	13.200	13.200	13.000	13.000	11.356	130,600
2024-02-19	13.200	13.200	13.100	13.100	11.444	35,110
2024-02-16	13.400	13.400	13.100	13.100	11.444	63,602
2024-02-15	13.200	13.300	13.100	13.300	11.618	54,401
2024-02-14	13.100	13.200	13.100	13.100	11.444	74,000
2024-02-13	13.100	13.300	13.100	13.100	11.444	55,500
2024-02-12	13.000	13.400	13.000	13.100	11.444	122,169
2024-02-09	13.000	13.200	13.000	13.100	11.444	49,810
2024-02-08	13.300	13.300	13.000	13.000	11.356	81,252
2024-02-07	13.200	13.300	13.100	13.200	11.531	89,622
2024-02-06	13.500	13.600	13.200	13.300	11.618	424,340
2024-02-05	13.200	13.500	13.100	13.500	11.793	294,726
2024-02-02	12.900	13.200	12.900	13.200	11.531	255,300
2024-02-01	12.900	13.100	12.900	12.900	11.269	308,103
2024-01-31	13.000	13.100	12.900	12.900	11.269	84,634
2024-01-30	13.100	13.100	12.900	13.000	11.356	232,401
2024-01-29	13.000	13.100	12.900	13.100	11.444	77,101
2024-01-26	13.000	13.000	12.900	12.900	11.269	55,829

← NewerPage 11 of 14 · 797 trading daysOlder →

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.