Patrangsit Healthcare Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	11.900	12.000	11.800	11.900	10.395	78,904
2023-10-26	12.300	12.300	11.700	12.000	10.483	579,401
2023-10-25	12.000	12.400	12.000	12.100	10.570	285,801
2023-10-24	12.200	12.200	12.000	12.000	10.483	168,221
2023-10-20	12.500	12.500	11.900	12.000	10.483	537,989
2023-10-19	12.400	12.400	12.200	12.400	10.832	224,046
2023-10-18	12.600	12.600	12.300	12.300	10.745	347,742
2023-10-17	12.500	12.600	12.400	12.400	10.832	195,024
2023-10-16	12.900	12.900	12.400	12.400	10.832	437,025
2023-10-12	12.800	13.000	12.800	12.900	11.269	788,942
2023-10-11	12.700	12.800	12.600	12.800	11.181	286,165
2023-10-10	12.900	12.900	12.500	12.600	11.007	278,201
2023-10-09	12.900	12.900	12.600	12.700	11.094	246,051
2023-10-06	13.000	13.400	12.800	12.800	11.181	768,600
2023-10-05	13.000	13.000	12.800	12.900	11.269	193,220
2023-10-04	12.700	13.000	12.700	12.900	11.269	539,969
2023-10-03	13.000	13.100	12.700	12.800	11.181	1,131,756
2023-10-02	13.200	13.200	13.000	13.100	11.444	324,413
2023-09-29	12.800	13.200	12.500	13.100	11.444	1,076,868
2023-09-28	12.800	13.100	12.600	12.600	11.007	544,215
2023-09-27	12.500	12.800	12.400	12.800	11.181	442,904
2023-09-26	12.800	12.800	12.500	12.500	10.919	435,162
2023-09-25	12.900	13.000	12.700	12.800	11.181	456,528
2023-09-22	12.900	13.000	12.700	12.900	11.269	144,101
2023-09-21	12.400	12.900	12.400	12.700	11.094	256,509
2023-09-20	13.100	13.100	12.500	12.600	11.007	1,023,948
2023-09-19	13.000	13.200	13.000	13.000	11.356	164,600
2023-09-18	13.300	13.400	13.000	13.000	11.356	433,658
2023-09-15	13.600	13.600	13.300	13.300	11.618	176,300
2023-09-14	13.500	13.500	13.200	13.400	11.706	405,768
2023-09-13	13.700	13.700	13.400	13.400	11.706	653,471
2023-09-12	13.900	13.900	13.600	13.600	11.880	343,005
2023-09-11	13.900	14.000	13.600	13.700	11.968	823,853
2023-09-08	14.000	14.400	13.800	13.900	12.142	2,092,344
2023-09-07	13.700	14.000	13.600	13.900	12.142	482,334
2023-09-06	13.900	14.200	13.600	13.700	11.968	1,326,590
2023-09-05	13.800	13.900	13.600	13.700	11.968	825,182
2023-09-04	14.300	14.400	13.600	13.700	11.968	1,704,224
2023-09-01	14.700	14.700	14.200	14.300	12.492	3,027,260
2023-08-31	13.200	14.700	13.200	14.500	12.666	10,511,070
2023-08-30	12.600	13.000	12.500	13.000	11.356	2,922,055
2023-08-29	12.400	12.600	12.300	12.500	10.919	671,400
2023-08-28	12.300	12.400	12.100	12.300	10.745	692,481
2023-08-25	12.200	12.500	12.200	12.200	10.657	629,402
2023-08-24	12.300	12.400	12.200	12.200	10.657	642,400
2023-08-23	11.900	12.400	11.800	12.200	10.657	1,872,373
2023-08-22	11.600	12.000	11.600	11.800	10.308	898,703
2023-08-21	11.400	11.600	11.100	11.500	10.046	2,412,738
2023-08-18	12.000	12.200	11.500	11.500	10.046	1,454,871
2023-08-17	11.900	12.100	11.900	12.000	10.483	1,058,004
2023-08-16	12.400	12.500	11.700	11.900	10.395	1,680,278
2023-08-15	12.400	12.700	12.300	12.400	10.832	994,949
2023-08-11	12.700	12.800	12.400	12.400	10.832	1,479,250
2023-08-10	12.700	13.200	12.600	12.700	11.094	2,973,035
2023-08-09	12.800	12.800	12.600	12.700	11.094	305,234
2023-08-08	12.800	12.900	12.700	12.700	11.094	807,160
2023-08-07	12.800	12.900	12.700	12.800	11.181	559,762
2023-08-04	12.900	13.300	12.800	12.800	11.181	3,225,057
2023-08-03	12.800	13.000	12.700	12.900	11.269	997,171
2023-08-02	12.900	13.200	12.800	12.800	11.181	1,679,030

← NewerPage 13 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.