Patrangsit Healthcare Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	12.900	13.100	12.900	13.000	11.356	217,530
2024-01-24	12.600	13.000	12.600	12.900	11.269	240,301
2024-01-23	12.900	12.900	12.600	12.600	11.007	479,915
2024-01-22	12.900	13.000	12.800	12.900	11.269	275,921
2024-01-19	13.000	13.000	12.700	13.000	11.356	217,127
2024-01-18	12.900	13.100	12.900	12.900	11.269	119,103
2024-01-17	13.100	13.100	12.900	12.900	11.269	227,903
2024-01-16	13.100	13.200	13.000	13.100	11.444	99,275
2024-01-15	13.000	13.200	13.000	13.100	11.444	189,038
2024-01-12	12.800	13.000	12.700	13.000	11.356	145,330
2024-01-11	12.900	12.900	12.700	12.900	11.269	147,206
2024-01-10	12.900	12.900	12.800	12.900	11.269	459,308
2024-01-09	13.000	13.000	12.800	12.900	11.269	127,206
2024-01-08	13.100	13.100	12.800	13.000	11.356	137,901
2024-01-05	13.100	13.400	12.900	13.000	11.356	607,269
2024-01-04	12.700	13.000	12.600	13.000	11.356	390,303
2024-01-03	12.700	12.900	12.600	12.800	11.181	320,512
2024-01-02	12.500	12.800	12.500	12.700	11.094	633,048
2023-12-28	12.400	12.600	12.200	12.400	10.832	362,514
2023-12-27	12.400	12.400	12.300	12.400	10.832	77,104
2023-12-26	12.500	12.500	12.300	12.300	10.745	79,442
2023-12-25	12.500	12.600	12.400	12.400	10.832	440,701
2023-12-22	12.500	12.500	12.300	12.500	10.919	98,800
2023-12-21	12.400	12.500	12.200	12.500	10.919	153,900
2023-12-20	12.300	12.400	12.200	12.400	10.832	320,600
2023-12-19	12.200	12.300	12.100	12.300	10.745	300,400
2023-12-18	12.100	12.200	12.000	12.100	10.570	138,290
2023-12-15	12.000	12.100	11.900	12.100	10.570	119,700
2023-12-14	11.900	12.000	11.900	11.900	10.395	66,210
2023-12-13	11.900	11.900	11.800	11.900	10.395	54,501
2023-12-12	12.000	12.100	11.800	12.000	10.483	167,105
2023-12-08	12.200	12.300	12.000	12.100	10.570	83,651
2023-12-07	12.200	12.300	12.100	12.200	10.657	93,811
2023-12-06	12.200	12.300	12.100	12.200	10.657	126,800
2023-12-04	12.200	12.300	12.100	12.200	10.657	197,632
2023-12-01	12.200	12.200	11.900	12.200	10.657	235,376
2023-11-30	12.200	12.200	11.900	12.100	10.570	348,681
2023-11-29	12.300	12.300	12.100	12.200	10.657	142,621
2023-11-28	12.300	12.400	12.200	12.400	10.832	95,800
2023-11-27	12.300	12.300	12.200	12.300	10.745	64,003
2023-11-24	12.400	12.400	12.200	12.300	10.745	136,300
2023-11-23	12.500	12.500	12.400	12.400	10.832	47,000
2023-11-22	12.600	12.600	12.400	12.600	11.007	154,201
2023-11-21	12.400	12.800	12.400	12.600	11.007	83,500
2023-11-20	12.300	12.400	12.300	12.400	10.832	79,800
2023-11-17	12.500	12.500	12.300	12.500	10.919	38,300
2023-11-16	12.600	12.600	12.300	12.300	10.745	325,104
2023-11-15	12.400	12.800	12.400	12.500	10.919	96,410
2023-11-14	12.300	12.900	12.200	12.400	10.832	98,801
2023-11-13	12.500	12.600	12.200	12.300	10.745	185,923
2023-11-10	12.700	13.100	12.500	12.700	11.094	170,055
2023-11-09	12.600	13.200	12.600	13.000	11.356	302,603
2023-11-08	12.600	12.800	12.500	12.600	11.007	347,503
2023-11-07	12.700	12.700	12.500	12.600	11.007	264,328
2023-11-06	12.200	12.900	12.200	12.700	11.094	891,124
2023-11-03	12.100	12.400	12.100	12.100	10.570	234,670
2023-11-02	11.600	12.400	11.600	11.900	10.395	265,500
2023-11-01	11.700	11.700	11.400	11.400	9.958	359,203
2023-10-31	11.900	11.900	11.600	11.600	10.133	265,412
2023-10-30	11.900	12.000	11.700	11.700	10.221	137,880

← NewerPage 12 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.