Patrangsit Healthcare Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 16.300 | 16.300 | 15.900 | 16.000 | 14.528 | 491,815 |
| 2024-10-21 | 16.300 | 16.400 | 16.100 | 16.300 | 14.801 | 165,824 |
| 2024-10-18 | 16.200 | 16.300 | 16.100 | 16.300 | 14.801 | 151,419 |
| 2024-10-17 | 16.400 | 16.400 | 16.100 | 16.200 | 14.710 | 170,302 |
| 2024-10-16 | 16.000 | 16.400 | 16.000 | 16.300 | 14.801 | 135,100 |
| 2024-10-15 | 16.000 | 16.100 | 15.900 | 16.000 | 14.528 | 423,205 |
| 2024-10-11 | 16.500 | 16.500 | 16.200 | 16.200 | 14.710 | 360,020 |
| 2024-10-10 | 16.000 | 16.500 | 16.000 | 16.400 | 14.891 | 1,217,854 |
| 2024-10-09 | 16.100 | 16.100 | 15.700 | 16.000 | 14.528 | 2,818,422 |
| 2024-10-08 | 16.200 | 16.300 | 16.000 | 16.100 | 14.619 | 177,057 |
| 2024-10-07 | 16.200 | 16.500 | 16.200 | 16.200 | 14.710 | 157,615 |
| 2024-10-04 | 15.800 | 16.300 | 15.800 | 16.200 | 14.710 | 743,274 |
| 2024-10-03 | 16.100 | 16.100 | 15.800 | 15.800 | 14.347 | 459,974 |
| 2024-10-02 | 16.400 | 16.400 | 16.100 | 16.100 | 14.619 | 508,350 |
| 2024-10-01 | 16.400 | 16.400 | 16.200 | 16.400 | 14.891 | 207,220 |
| 2024-09-30 | 16.000 | 16.300 | 16.000 | 16.200 | 14.710 | 157,366 |
| 2024-09-27 | 16.700 | 16.700 | 16.100 | 16.100 | 14.619 | 452,626 |
| 2024-09-26 | 16.200 | 16.900 | 16.200 | 16.600 | 15.073 | 1,272,511 |
| 2024-09-25 | 16.000 | 16.500 | 15.700 | 16.300 | 14.801 | 1,554,926 |
| 2024-09-24 | 16.600 | 16.700 | 16.100 | 16.100 | 14.619 | 1,542,059 |
| 2024-09-23 | 16.900 | 16.900 | 16.500 | 16.700 | 15.164 | 608,929 |
| 2024-09-20 | 17.000 | 17.100 | 16.800 | 17.000 | 15.436 | 1,104,516 |
| 2024-09-19 | 16.600 | 17.500 | 16.600 | 17.100 | 15.527 | 2,974,784 |
| 2024-09-18 | 16.400 | 17.300 | 16.200 | 16.700 | 15.164 | 4,496,250 |
| 2024-09-17 | 16.000 | 16.400 | 16.000 | 16.400 | 14.891 | 377,233 |
| 2024-09-16 | 16.200 | 16.500 | 15.700 | 16.100 | 14.619 | 1,632,685 |
| 2024-09-13 | 16.400 | 16.400 | 16.000 | 16.200 | 14.710 | 926,125 |
| 2024-09-12 | 16.200 | 16.500 | 16.100 | 16.500 | 14.982 | 818,518 |
| 2024-09-11 | 16.400 | 16.400 | 16.000 | 16.100 | 14.619 | 293,716 |
| 2024-09-10 | 16.400 | 16.600 | 16.300 | 16.300 | 14.801 | 464,231 |
| 2024-09-09 | 15.900 | 16.500 | 15.900 | 16.400 | 14.891 | 1,126,372 |
| 2024-09-06 | 16.200 | 16.200 | 15.700 | 15.900 | 14.437 | 708,637 |
| 2024-09-05 | 15.900 | 16.200 | 15.700 | 16.100 | 14.619 | 892,732 |
| 2024-09-04 | 15.600 | 15.900 | 15.500 | 15.900 | 14.437 | 394,201 |
| 2024-09-03 | 15.400 | 15.600 | 15.400 | 15.500 | 14.074 | 250,150 |
| 2024-09-02 | 15.500 | 15.600 | 15.200 | 15.200 | 13.802 | 286,467 |
| 2024-08-30 | 15.400 | 15.500 | 15.400 | 15.500 | 14.074 | 239,022 |
| 2024-08-29 | 16.200 | 16.300 | 15.400 | 15.400 | 13.983 | 1,138,075 |
| 2024-08-28 | 16.000 | 16.400 | 15.900 | 16.200 | 14.710 | 753,935 |
| 2024-08-27 | 15.900 | 16.000 | 15.800 | 15.900 | 14.437 | 222,150 |
| 2024-08-26 | 16.100 | 16.100 | 15.800 | 15.800 | 14.347 | 228,000 |
| 2024-08-23 | 16.100 | 16.300 | 15.800 | 16.100 | 14.619 | 672,102 |
| 2024-08-22 | 15.500 | 16.100 | 15.400 | 16.100 | 14.619 | 773,801 |
| 2024-08-21 | 15.700 | 15.700 | 15.300 | 15.500 | 14.074 | 288,303 |
| 2024-08-20 | 15.300 | 15.900 | 14.900 | 15.700 | 14.256 | 1,023,704 |
| 2024-08-19 | 16.000 | 16.000 | 15.200 | 15.200 | 13.802 | 912,502 |
| 2024-08-16 | 15.800 | 16.100 | 15.600 | 15.900 | 14.437 | 240,013 |
| 2024-08-15 | 16.100 | 16.100 | 15.700 | 16.100 | 14.619 | 239,101 |
| 2024-08-14 | 15.300 | 16.200 | 15.300 | 16.100 | 14.619 | 1,148,403 |
| 2024-08-13 | 15.600 | 16.000 | 15.100 | 16.000 | 14.528 | 632,561 |
| 2024-08-09 | 16.100 | 16.100 | 15.200 | 15.500 | 14.074 | 901,181 |
| 2024-08-08 | 15.500 | 16.100 | 15.500 | 16.100 | 14.619 | 508,600 |
| 2024-08-07 | 15.600 | 15.800 | 15.400 | 15.400 | 13.983 | 392,381 |
| 2024-08-06 | 15.400 | 15.700 | 15.400 | 15.600 | 14.165 | 298,601 |
| 2024-08-05 | 15.700 | 15.700 | 15.200 | 15.400 | 13.983 | 1,384,914 |
| 2024-08-02 | 16.300 | 16.300 | 15.900 | 16.200 | 14.710 | 687,823 |
| 2024-08-01 | 16.800 | 16.900 | 16.300 | 16.400 | 14.891 | 560,202 |
| 2024-07-31 | 16.500 | 17.000 | 16.500 | 16.800 | 15.255 | 947,018 |
| 2024-07-30 | 16.700 | 16.800 | 16.400 | 16.400 | 14.891 | 667,380 |
| 2024-07-26 | 16.100 | 16.700 | 16.100 | 16.700 | 15.164 | 767,217 |
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.