Patrangsit Healthcare Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	13.700	13.700	13.600	13.700	12.907	7,602
2025-10-16	13.700	13.700	13.600	13.600	12.813	11,000
2025-10-15	13.800	13.800	13.700	13.700	12.907	8,725
2025-10-14	13.900	13.900	13.600	13.900	13.096	30,300
2025-10-10	13.800	13.800	13.600	13.700	12.907	93,067
2025-10-09	13.900	14.000	13.800	14.000	13.190	9,720
2025-10-08	14.200	14.200	13.800	13.900	13.096	127,731
2025-10-07	14.100	14.300	14.100	14.200	13.379	11,500
2025-10-06	14.200	14.200	14.100	14.200	13.379	60,302
2025-10-03	14.300	14.300	14.200	14.300	13.473	19,400
2025-10-02	14.300	14.300	14.300	14.300	13.473	4,500
2025-10-01	14.300	14.300	14.200	14.300	13.473	12,501
2025-09-30	14.300	14.300	14.300	14.300	13.473	10,401
2025-09-29	14.400	14.400	14.400	14.400	13.567	1,400
2025-09-26	14.400	14.400	14.300	14.400	13.567	5,300
2025-09-25	14.400	14.400	14.300	14.300	13.473	23,801
2025-09-24	14.400	14.500	14.300	14.400	13.567	32,600
2025-09-23	14.500	14.500	14.400	14.400	13.567	7,000
2025-09-22	14.800	14.800	14.500	14.500	13.661	22,400
2025-09-19	14.600	15.000	14.500	14.800	13.944	32,404
2025-09-18	14.500	14.500	14.500	14.500	13.661	16,101
2025-09-17	14.600	14.600	14.500	14.600	13.755	31,501
2025-09-16	14.500	14.600	14.400	14.500	13.661	107,620
2025-09-15	14.400	14.400	14.400	14.400	13.567	4,209
2025-09-12	14.300	14.500	14.300	14.500	13.661	20,702
2025-09-11	14.300	14.400	14.300	14.400	13.567	24,100
2025-09-10	14.300	14.300	14.300	14.300	13.473	31,300
2025-09-09	14.300	14.300	14.200	14.200	13.379	36,800
2025-09-08	14.300	14.400	14.300	14.300	13.473	30,711
2025-09-05	14.400	14.400	14.200	14.400	13.567	65,402
2025-09-04	14.600	14.600	14.400	14.400	13.567	48,501
2025-09-03	14.600	14.600	14.500	14.500	13.661	10,400
2025-09-02	14.600	14.600	14.500	14.500	13.661	3,900
2025-09-01	14.400	14.500	14.400	14.500	13.661	4,000
2025-08-29	14.500	14.600	14.500	14.600	13.755	800
2025-08-28	14.500	14.500	14.500	14.500	13.661	4,130
2025-08-27	14.600	14.600	14.400	14.500	13.661	17,700
2025-08-26	14.500	14.600	14.400	14.600	13.755	11,201
2025-08-25	14.600	14.700	14.600	14.600	13.755	6,100
2025-08-22	14.500	14.500	14.500	14.500	13.661	3,302
2025-08-21	14.400	14.500	14.400	14.500	13.661	23,702
2025-08-20	14.400	14.600	14.400	14.500	13.661	4,601
2025-08-19	14.400	14.700	14.100	14.400	13.567	85,152
2025-08-18	14.900	14.900	14.500	14.700	13.850	22,323
2025-08-15	14.800	14.800	14.600	14.800	13.944	24,854
2025-08-14	14.500	15.000	14.500	14.700	13.850	136,318
2025-08-13	14.000	14.200	14.000	14.100	13.284	26,202
2025-08-08	14.100	14.200	14.100	14.100	13.284	22,414
2025-08-07	14.100	14.200	14.100	14.200	13.379	44,900
2025-08-06	13.900	14.100	13.800	14.100	13.284	113,004
2025-08-05	13.800	13.900	13.800	13.900	13.096	24,503
2025-08-04	13.600	13.700	13.600	13.700	12.907	13,300
2025-08-01	13.800	13.800	13.700	13.700	12.907	86,201
2025-07-31	13.700	13.800	13.700	13.800	13.002	149,710
2025-07-30	13.600	13.700	13.500	13.700	12.907	104,507
2025-07-29	13.600	13.600	13.500	13.500	12.719	15,208
2025-07-25	13.600	13.600	13.500	13.600	12.813	48,500
2025-07-24	13.600	13.600	13.400	13.400	12.625	49,822
2025-07-23	13.600	13.600	13.500	13.500	12.719	53,721
2025-07-22	13.600	13.600	13.500	13.500	12.719	6,601

← NewerPage 5 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.