Patrangsit Healthcare Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	12.400	12.700	12.400	12.700	11.965	38,802
2026-01-19	12.500	12.500	12.100	12.400	11.683	685,202
2026-01-16	12.600	12.600	12.600	12.600	11.871	5,201
2026-01-15	12.400	12.600	12.400	12.600	11.871	79,702
2026-01-14	12.300	12.400	12.300	12.400	11.683	43,508
2026-01-13	12.400	12.400	12.200	12.300	11.588	113,737
2026-01-12	12.400	12.400	12.300	12.400	11.683	122,600
2026-01-09	12.500	12.500	12.500	12.500	11.777	14,609
2026-01-08	12.500	12.600	12.500	12.600	11.871	48,210
2026-01-07	12.600	12.600	12.600	12.600	11.871	19,319
2026-01-05	12.600	12.700	12.500	12.500	11.777	51,905
2025-12-30	12.500	12.700	12.500	12.700	11.965	6,209
2025-12-29	12.700	12.800	12.500	12.500	11.777	103,200
2025-12-26	12.600	12.700	12.500	12.700	11.965	6,400
2025-12-25	12.800	12.800	12.700	12.800	12.060	801
2025-12-24	12.500	12.800	12.500	12.800	12.060	31,604
2025-12-23	12.600	12.600	12.600	12.600	11.871	262
2025-12-22	12.500	12.500	12.400	12.500	11.777	17,110
2025-12-19	12.600	12.600	12.500	12.500	11.777	5,600
2025-12-18	12.400	12.600	12.400	12.600	11.871	96,600
2025-12-17	12.300	12.300	12.300	12.300	11.588	19,900
2025-12-16	12.300	12.300	12.300	12.300	11.588	12,101
2025-12-15	12.200	12.300	12.200	12.300	11.588	10,802
2025-12-12	12.400	12.400	12.400	12.400	11.683	401
2025-12-11	12.400	12.400	12.300	12.300	11.588	7,600
2025-12-09	12.400	12.400	12.400	12.400	11.683	27,200
2025-12-08	12.400	12.400	12.400	12.400	11.683	3,800
2025-12-04	12.300	12.300	12.300	12.300	11.588	400
2025-12-03	12.400	12.400	12.400	12.400	11.683	32,901
2025-12-02	12.300	12.400	12.300	12.300	11.588	38,503
2025-12-01	12.300	12.400	12.300	12.400	11.683	26,300
2025-11-28	12.300	12.300	12.300	12.300	11.588	20,038
2025-11-27	12.300	12.300	12.300	12.300	11.588	14,200
2025-11-26	12.300	12.300	12.100	12.100	11.400	170,200
2025-11-25	12.400	12.400	12.200	12.200	11.494	111,202
2025-11-24	12.400	12.400	12.200	12.400	11.683	147,400
2025-11-21	12.400	12.400	12.400	12.400	11.683	198,900
2025-11-20	12.500	12.500	12.400	12.400	11.683	124,400
2025-11-19	12.500	12.500	12.300	12.400	11.683	191,600
2025-11-18	12.500	12.500	12.500	12.500	11.777	18,101
2025-11-17	12.400	12.500	12.400	12.500	11.777	805
2025-11-14	12.500	12.600	12.300	12.400	11.683	227,900
2025-11-13	12.500	12.500	12.300	12.500	11.777	242,300
2025-11-12	13.000	13.000	12.400	12.600	11.871	186,349
2025-11-11	13.100	13.200	13.100	13.100	12.342	35,100
2025-11-10	13.200	13.300	13.100	13.300	12.531	64,000
2025-11-07	13.400	13.400	13.200	13.200	12.436	76,301
2025-11-06	13.300	13.400	13.200	13.400	12.625	97,002
2025-11-05	13.200	13.300	13.200	13.300	12.531	21,100
2025-11-04	13.400	13.400	13.300	13.400	12.625	14,500
2025-11-03	13.400	13.400	13.300	13.400	12.625	13,610
2025-10-31	13.400	13.400	13.300	13.400	12.625	4,700
2025-10-30	13.600	13.600	13.200	13.500	12.719	71,600
2025-10-29	13.400	13.600	13.300	13.600	12.813	31,774
2025-10-28	13.700	13.700	13.700	13.700	12.907	2,408
2025-10-27	13.400	13.500	13.400	13.400	12.625	16,300
2025-10-24	13.600	13.600	13.300	13.400	12.625	112,399
2025-10-22	13.700	13.700	13.600	13.600	12.813	1,202
2025-10-21	13.700	13.700	13.600	13.600	12.813	10,802
2025-10-20	13.600	13.700	13.600	13.600	12.813	602

← NewerPage 4 of 14 · 796 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.