Patrangsit Healthcare Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-18	13.900	14.000	13.800	14.000	12.712	9,803
2025-04-17	13.800	14.000	13.800	14.000	12.712	30,017
2025-04-16	13.800	13.900	13.800	13.900	12.621	2,900
2025-04-11	13.400	13.900	13.300	13.900	12.621	20,402
2025-04-10	13.400	13.500	13.400	13.400	12.167	12,769
2025-04-09	13.900	13.900	13.200	13.200	11.986	19,932
2025-04-08	13.700	13.700	13.400	13.600	12.349	36,028
2025-04-04	13.900	13.900	13.700	13.700	12.440	40,011
2025-04-03	13.700	13.900	13.700	13.900	12.621	28,100
2025-04-02	13.900	14.100	13.700	13.700	12.440	11,308
2025-04-01	14.400	14.400	14.200	14.200	12.894	2,100
2025-03-31	13.700	14.000	13.700	14.000	12.712	12,300
2025-03-28	13.900	13.900	13.800	13.800	12.531	33,606
2025-03-27	13.900	14.000	13.900	14.000	12.712	24,901
2025-03-26	14.000	14.000	13.800	13.800	12.531	68,309
2025-03-25	13.900	14.100	13.900	14.000	12.712	1,494
2025-03-24	14.200	14.200	13.900	13.900	12.621	4,200
2025-03-21	14.000	14.100	13.900	13.900	12.621	3,200
2025-03-20	13.900	13.900	13.900	13.900	12.621	8,200
2025-03-19	14.000	14.400	14.000	14.200	12.894	56,400
2025-03-18	13.900	14.300	13.900	14.300	12.985	1,900
2025-03-17	13.900	13.900	13.900	13.900	12.621	301
2025-03-14	13.900	13.900	13.800	13.900	12.621	30,808
2025-03-13	13.800	14.100	13.800	13.900	12.621	4,902
2025-03-12	13.700	13.900	13.700	13.900	12.621	17,600
2025-03-11	13.900	13.900	13.700	13.700	12.440	121,600
2025-03-10	13.900	14.000	13.800	13.800	12.531	57,200
2025-03-07	13.900	13.900	13.900	13.900	12.621	13,503
2025-03-06	13.900	13.900	13.900	13.900	12.621	2,302
2025-03-05	13.900	14.000	13.900	13.900	12.621	15,300
2025-03-04	13.900	14.000	13.900	13.900	12.621	20,600
2025-03-03	13.900	13.900	13.900	13.900	12.621	74,500
2025-02-28	13.900	14.000	13.900	13.900	12.621	136,616
2025-02-27	14.000	14.000	13.900	13.900	12.621	103,600
2025-02-26	13.900	14.100	13.900	14.000	12.712	29,801
2025-02-25	13.900	14.000	13.900	13.900	12.621	72,504
2025-02-24	13.900	14.200	13.900	14.000	12.712	12,648
2025-02-21	14.000	14.100	14.000	14.000	12.712	23,901
2025-02-20	14.100	14.300	14.000	14.000	12.712	15,109
2025-02-19	14.100	14.300	14.100	14.300	12.985	19,664
2025-02-18	14.000	14.100	14.000	14.000	12.712	23,751
2025-02-17	13.800	14.000	13.700	14.000	12.712	35,706
2025-02-14	13.900	14.000	13.800	13.800	12.531	85,902
2025-02-13	14.000	14.100	14.000	14.000	12.712	65,419
2025-02-11	13.900	14.000	13.700	13.900	12.621	80,210
2025-02-10	14.600	14.600	13.500	13.500	12.258	604,310
2025-02-07	14.700	14.800	14.600	14.600	13.257	89,801
2025-02-06	14.800	15.100	14.700	14.700	13.348	341,849
2025-02-05	14.900	14.900	14.700	14.700	13.348	71,420
2025-02-04	14.800	15.000	14.700	15.000	13.620	120,000
2025-02-03	14.700	14.900	14.700	14.800	13.439	262,025
2025-01-31	15.100	15.100	14.900	14.900	13.529	158,300
2025-01-30	15.100	15.100	14.900	15.000	13.620	158,010
2025-01-29	14.800	15.000	14.800	14.900	13.529	100,700
2025-01-28	15.100	15.200	14.700	14.900	13.529	880,022
2025-01-27	15.400	15.400	15.100	15.100	13.711	205,101
2025-01-24	15.500	15.500	15.300	15.400	13.983	517,400
2025-01-23	15.500	15.700	15.400	15.500	14.074	399,600
2025-01-22	15.500	15.500	15.300	15.500	14.074	323,310
2025-01-21	15.300	15.500	15.300	15.500	14.074	500,500

← NewerPage 7 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.