Patrangsit Healthcare Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 12.900 | 13.100 | 12.900 | 12.900 | 11.269 | 1,241,029 |
| 2023-07-27 | 12.800 | 13.000 | 12.700 | 12.900 | 11.269 | 1,230,272 |
| 2023-07-26 | 13.700 | 13.700 | 12.600 | 12.700 | 11.094 | 3,949,454 |
| 2023-07-25 | 14.100 | 14.300 | 13.600 | 13.700 | 11.968 | 1,624,800 |
| 2023-07-24 | 14.600 | 14.600 | 14.200 | 14.200 | 12.404 | 1,814,271 |
| 2023-07-21 | 14.700 | 14.800 | 14.600 | 14.600 | 12.754 | 2,436,273 |
| 2023-07-20 | 15.000 | 15.000 | 14.500 | 14.600 | 12.754 | 2,296,104 |
| 2023-07-19 | 15.000 | 15.200 | 14.900 | 14.900 | 13.016 | 2,550,332 |
| 2023-07-18 | 14.900 | 15.500 | 14.900 | 15.000 | 13.103 | 6,368,166 |
| 2023-07-17 | 15.100 | 15.200 | 14.800 | 14.900 | 13.016 | 2,830,079 |
| 2023-07-14 | 15.100 | 15.200 | 14.900 | 15.000 | 13.103 | 2,552,802 |
| 2023-07-13 | 14.700 | 15.000 | 14.600 | 15.000 | 13.103 | 3,406,994 |
| 2023-07-12 | 15.900 | 15.900 | 14.700 | 14.700 | 12.841 | 6,706,216 |
| 2023-07-11 | 16.400 | 16.600 | 15.600 | 15.700 | 13.715 | 10,753,200 |
| 2023-07-10 | 15.900 | 16.300 | 15.800 | 16.300 | 14.239 | 19,502,539 |
| 2023-07-07 | 16.000 | 17.300 | 15.400 | 15.600 | 13.627 | 45,794,391 |
| 2023-07-06 | 19.800 | 21.100 | 15.700 | 16.300 | 14.239 | 114,586,094 |
← NewerPage 14 of 14 · 797 trading days
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.