Patrangsit Healthcare Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	13.500	13.600	13.500	13.500	12.719	11,001
2025-07-18	13.400	13.600	13.400	13.600	12.813	8,701
2025-07-17	13.700	13.700	13.400	13.500	12.719	128,447
2025-07-16	13.500	13.700	13.500	13.700	12.907	9,601
2025-07-15	13.500	13.700	13.400	13.500	12.719	138,300
2025-07-14	13.800	13.800	13.600	13.600	12.813	24,216
2025-07-11	13.800	13.800	13.700	13.800	13.002	15,409
2025-07-09	13.500	13.600	13.500	13.600	12.813	2,101
2025-07-08	13.700	13.700	13.500	13.500	12.719	45,925
2025-07-07	13.600	13.700	13.600	13.600	12.813	29,902
2025-07-04	13.700	14.000	13.600	14.000	13.190	98,012
2025-07-03	13.700	13.700	13.600	13.700	12.907	17,222
2025-07-02	13.500	13.800	13.500	13.800	13.002	102,400
2025-07-01	13.700	13.700	13.600	13.600	12.813	4,701
2025-06-30	13.400	13.700	13.400	13.700	12.907	32,100
2025-06-27	13.600	13.700	13.600	13.700	12.907	20,700
2025-06-26	13.900	13.900	13.600	13.600	12.813	38,951
2025-06-25	13.500	13.800	13.500	13.800	13.002	14,601
2025-06-24	13.600	13.800	13.500	13.500	12.719	50,206
2025-06-23	13.400	13.600	13.300	13.600	12.813	54,400
2025-06-20	13.800	13.800	13.500	13.500	12.719	38,418
2025-06-19	13.700	13.700	13.400	13.400	12.625	105,711
2025-06-18	13.800	13.800	13.700	13.700	12.907	18,106
2025-06-17	13.800	13.800	13.800	13.800	13.002	2,005
2025-06-16	13.800	13.800	13.800	13.800	13.002	112
2025-06-13	13.800	13.800	13.800	13.800	13.002	30,600
2025-06-12	13.900	13.900	13.800	13.800	13.002	20,802
2025-06-11	13.700	14.000	13.700	13.900	13.096	110,100
2025-06-10	13.800	13.900	13.800	13.800	13.002	9,250
2025-06-09	13.800	14.000	13.700	14.000	13.190	2,615
2025-06-06	13.700	13.900	13.700	13.900	13.096	201
2025-06-05	13.600	13.900	13.500	13.900	13.096	60,226
2025-06-04	13.800	13.800	13.500	13.600	12.813	127,413
2025-05-30	14.200	14.200	13.900	14.000	13.190	47,101
2025-05-29	13.900	14.200	13.800	14.000	13.190	41,500
2025-05-28	13.900	13.900	13.800	13.800	13.002	8,017
2025-05-27	13.800	14.200	13.800	14.000	13.190	6,723
2025-05-26	14.000	14.000	13.800	14.000	13.190	13,406
2025-05-23	14.000	14.000	13.500	14.000	13.190	92,803
2025-05-22	14.000	14.100	13.800	13.800	13.002	4,701
2025-05-21	14.000	14.000	14.000	14.000	13.190	129
2025-05-20	13.900	14.000	13.900	13.900	13.096	1,006
2025-05-19	14.000	14.100	13.900	14.100	13.284	9,007
2025-05-16	14.000	14.100	13.700	14.100	13.284	14,957
2025-05-15	13.900	14.100	13.700	14.100	13.284	31,108
2025-05-14	13.800	13.800	13.700	13.800	13.002	13,200
2025-05-13	13.700	13.800	13.700	13.800	13.002	2,700
2025-05-09	13.800	13.800	13.700	13.700	12.907	3,733
2025-05-08	13.700	13.900	13.700	13.800	13.002	10,627
2025-05-07	13.900	13.900	13.500	13.500	12.719	25,868
2025-05-06	13.900	14.000	13.800	13.800	13.002	12,800
2025-05-02	14.000	14.500	14.000	14.500	13.166	65,950
2025-04-30	13.900	14.000	13.800	14.000	12.712	25,802
2025-04-29	13.900	13.900	13.900	13.900	12.621	3,611
2025-04-28	13.800	13.900	13.800	13.900	12.621	8,716
2025-04-25	13.900	13.900	13.800	13.800	12.531	1,302
2025-04-24	13.900	13.900	13.800	13.800	12.531	65,403
2025-04-23	14.000	14.100	14.000	14.100	12.803	21,404
2025-04-22	14.000	14.200	14.000	14.000	12.712	1,700
2025-04-21	13.900	13.900	13.800	13.900	12.621	628

← NewerPage 6 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.