Patrangsit Healthcare Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 15.300 | 15.400 | 15.300 | 15.300 | 13.893 | 214,991 |
| 2025-01-17 | 15.300 | 15.400 | 15.200 | 15.400 | 13.983 | 415,201 |
| 2025-01-16 | 15.300 | 15.400 | 15.200 | 15.400 | 13.983 | 505,500 |
| 2025-01-15 | 15.300 | 15.400 | 15.000 | 15.300 | 13.893 | 569,906 |
| 2025-01-14 | 15.400 | 15.400 | 15.200 | 15.300 | 13.893 | 268,200 |
| 2025-01-13 | 15.400 | 15.500 | 15.100 | 15.400 | 13.983 | 630,505 |
| 2025-01-10 | 15.400 | 15.400 | 15.100 | 15.400 | 13.983 | 517,705 |
| 2025-01-09 | 15.500 | 15.500 | 15.200 | 15.400 | 13.983 | 925,268 |
| 2025-01-08 | 15.500 | 15.500 | 15.400 | 15.500 | 14.074 | 188,830 |
| 2025-01-07 | 15.400 | 15.600 | 15.400 | 15.500 | 14.074 | 148,100 |
| 2025-01-06 | 15.400 | 15.500 | 15.400 | 15.400 | 13.983 | 437,300 |
| 2025-01-03 | 15.500 | 15.500 | 15.400 | 15.400 | 13.983 | 23,106 |
| 2025-01-02 | 15.400 | 15.400 | 15.400 | 15.400 | 13.983 | 96,079 |
| 2024-12-30 | 15.500 | 15.600 | 15.300 | 15.500 | 14.074 | 234,100 |
| 2024-12-27 | 15.500 | 16.000 | 15.500 | 15.500 | 14.074 | 848,106 |
| 2024-12-26 | 15.500 | 15.500 | 15.500 | 15.500 | 14.074 | 209,450 |
| 2024-12-25 | 15.600 | 15.600 | 15.400 | 15.500 | 14.074 | 351,000 |
| 2024-12-24 | 15.500 | 15.500 | 15.500 | 15.500 | 14.074 | 80,615 |
| 2024-12-23 | 15.600 | 15.600 | 15.400 | 15.500 | 14.074 | 147,903 |
| 2024-12-20 | 15.400 | 15.500 | 15.300 | 15.500 | 14.074 | 349,450 |
| 2024-12-19 | 15.400 | 15.500 | 15.300 | 15.400 | 13.983 | 228,110 |
| 2024-12-18 | 15.500 | 15.600 | 15.400 | 15.500 | 14.074 | 240,500 |
| 2024-12-17 | 15.700 | 15.700 | 15.200 | 15.500 | 14.074 | 855,651 |
| 2024-12-16 | 15.800 | 15.900 | 15.700 | 15.800 | 14.347 | 359,043 |
| 2024-12-13 | 15.500 | 16.000 | 15.500 | 16.000 | 14.528 | 1,512,403 |
| 2024-12-12 | 15.600 | 15.600 | 15.400 | 15.500 | 14.074 | 107,905 |
| 2024-12-11 | 15.600 | 15.600 | 15.400 | 15.600 | 14.165 | 187,330 |
| 2024-12-09 | 15.700 | 15.700 | 15.400 | 15.500 | 14.074 | 189,343 |
| 2024-12-06 | 15.400 | 15.800 | 15.400 | 15.600 | 14.165 | 584,900 |
| 2024-12-04 | 15.400 | 15.500 | 15.400 | 15.500 | 14.074 | 133,604 |
| 2024-12-03 | 15.500 | 15.600 | 15.400 | 15.500 | 14.074 | 223,902 |
| 2024-12-02 | 15.300 | 15.500 | 15.300 | 15.500 | 14.074 | 183,900 |
| 2024-11-29 | 15.400 | 15.500 | 15.200 | 15.500 | 14.074 | 484,504 |
| 2024-11-28 | 15.800 | 15.800 | 14.900 | 15.500 | 14.074 | 3,348,204 |
| 2024-11-27 | 16.200 | 16.200 | 15.400 | 15.400 | 13.983 | 2,393,414 |
| 2024-11-26 | 16.000 | 16.300 | 15.900 | 15.900 | 14.437 | 58,566,500 |
| 2024-11-25 | 16.000 | 16.200 | 16.000 | 16.000 | 14.528 | 403,735 |
| 2024-11-22 | 15.800 | 15.900 | 15.800 | 15.800 | 14.347 | 138,100 |
| 2024-11-21 | 15.900 | 15.900 | 15.700 | 15.800 | 14.347 | 247,300 |
| 2024-11-20 | 16.000 | 16.000 | 15.800 | 15.900 | 14.437 | 421,194 |
| 2024-11-19 | 16.000 | 16.100 | 16.000 | 16.000 | 14.528 | 157,705 |
| 2024-11-18 | 16.000 | 16.100 | 15.900 | 16.000 | 14.528 | 328,000 |
| 2024-11-15 | 16.300 | 16.300 | 15.900 | 16.000 | 14.528 | 756,501 |
| 2024-11-14 | 16.700 | 16.700 | 16.300 | 16.400 | 14.891 | 370,643 |
| 2024-11-13 | 16.400 | 16.700 | 16.200 | 16.700 | 15.164 | 704,132 |
| 2024-11-12 | 16.400 | 16.600 | 16.300 | 16.300 | 14.801 | 235,902 |
| 2024-11-11 | 16.600 | 16.600 | 16.200 | 16.400 | 14.891 | 421,401 |
| 2024-11-08 | 16.300 | 16.600 | 16.300 | 16.600 | 15.073 | 299,332 |
| 2024-11-07 | 16.200 | 16.300 | 16.200 | 16.300 | 14.801 | 40,900 |
| 2024-11-06 | 16.300 | 16.800 | 16.200 | 16.300 | 14.801 | 640,683 |
| 2024-11-05 | 16.600 | 16.600 | 16.300 | 16.300 | 14.801 | 215,538 |
| 2024-11-04 | 16.200 | 16.800 | 16.200 | 16.500 | 14.982 | 579,461 |
| 2024-11-01 | 16.400 | 16.400 | 16.200 | 16.200 | 14.710 | 146,512 |
| 2024-10-31 | 15.900 | 16.300 | 15.900 | 16.300 | 14.801 | 1,135,312 |
| 2024-10-30 | 16.100 | 16.100 | 15.900 | 15.900 | 14.437 | 255,425 |
| 2024-10-29 | 15.900 | 16.100 | 15.900 | 16.100 | 14.619 | 67,800 |
| 2024-10-28 | 16.000 | 16.000 | 15.900 | 15.900 | 14.437 | 171,102 |
| 2024-10-25 | 16.200 | 16.200 | 15.900 | 16.000 | 14.528 | 182,220 |
| 2024-10-24 | 15.800 | 16.200 | 15.800 | 16.100 | 14.619 | 379,745 |
| 2024-10-22 | 16.300 | 16.300 | 15.900 | 16.000 | 14.528 | 491,815 |
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.