Thailand - Delayed Quote THB
Ladprao General Hospital Public Company Limited (LPH.BK)
3.6400
+0.0200
+(0.55%)
At close: 4:35:22 PM GMT+7
Currency in THB Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 3.6200 | 3.6400 | 3.5800 | 3.6400 | 3.6400 | 39,002 |
| Apr 22, 2025 | 3.6000 | 3.6200 | 3.6000 | 3.6200 | 3.6200 | 47,400 |
| Apr 21, 2025 | 3.6400 | 3.6400 | 3.5800 | 3.6000 | 3.6000 | 38,600 |
| Apr 18, 2025 | 3.6000 | 3.6400 | 3.5800 | 3.6400 | 3.6400 | 26,400 |
| Apr 17, 2025 | 3.5400 | 3.6000 | 3.5000 | 3.6000 | 3.6000 | 38,900 |
| Apr 16, 2025 | 3.6800 | 3.6800 | 3.4800 | 3.4800 | 3.4800 | 66,000 |
| Apr 11, 2025 | 3.6200 | 3.6400 | 3.6000 | 3.6400 | 3.6400 | 38,300 |
| Apr 10, 2025 | 3.5600 | 3.6600 | 3.5600 | 3.6600 | 3.6600 | 68,000 |
| Apr 9, 2025 | 3.5400 | 3.5400 | 3.4000 | 3.5400 | 3.5400 | 57,800 |
| Apr 8, 2025 | 3.2000 | 3.5800 | 3.2000 | 3.5600 | 3.5600 | 181,500 |
| Apr 4, 2025 | 3.6000 | 3.6200 | 3.5800 | 3.6200 | 3.6200 | 53,300 |
| Apr 3, 2025 | 3.6000 | 3.6200 | 3.5800 | 3.6000 | 3.6000 | 36,000 |
| Apr 2, 2025 | 3.7400 | 3.7400 | 3.5000 | 3.5800 | 3.5800 | 247,000 |
| Apr 1, 2025 | 3.8000 | 3.8000 | 3.6600 | 3.7400 | 3.7400 | 181,000 |
| Mar 31, 2025 | 3.7600 | 3.8000 | 3.7200 | 3.7800 | 3.7800 | 117,400 |
| Mar 28, 2025 | 3.8800 | 3.8800 | 3.7600 | 3.7600 | 3.7600 | 168,900 |
| Mar 27, 2025 | 3.8400 | 3.9000 | 3.8400 | 3.8800 | 3.8800 | 16,800 |
| Mar 26, 2025 | 3.8400 | 3.8800 | 3.8400 | 3.8600 | 3.8600 | 10,400 |
| Mar 25, 2025 | 3.8800 | 3.8800 | 3.8000 | 3.8400 | 3.8400 | 74,000 |
| Mar 24, 2025 | 3.9200 | 3.9200 | 3.8800 | 3.9200 | 3.9200 | 28,100 |
| Mar 21, 2025 | 3.9600 | 3.9600 | 3.9000 | 3.9600 | 3.9600 | 33,800 |
| Mar 20, 2025 | 3.9200 | 3.9600 | 3.9200 | 3.9600 | 3.9600 | 35,400 |
| Mar 19, 2025 | 3.9000 | 3.9600 | 3.9000 | 3.9600 | 3.9600 | 117,400 |
| Mar 18, 2025 | 3.9000 | 3.9200 | 3.9000 | 3.9200 | 3.9200 | 3,600 |
| Mar 17, 2025 | 3.8800 | 3.9200 | 3.8600 | 3.9200 | 3.9200 | 87,400 |
| Mar 14, 2025 | 3.9200 | 3.9200 | 3.8800 | 3.8800 | 3.8800 | 65,700 |
| Mar 13, 2025 | 3.8800 | 3.9200 | 3.8600 | 3.9000 | 3.9000 | 92,400 |
| Mar 12, 2025 | 3.9800 | 3.9800 | 3.9400 | 3.9800 | 3.9800 | 65,300 |
| Mar 11, 2025 | 3.9400 | 3.9800 | 3.9200 | 3.9800 | 3.9800 | 51,900 |
| Mar 10, 2025 | 4.0000 | 4.0000 | 3.8800 | 3.9800 | 3.9800 | 80,200 |
| Mar 7, 2025 | 3.9800 | 4.0000 | 3.9600 | 4.0000 | 4.0000 | 69,600 |
| Mar 6, 2025 | 4.0000 | 4.0000 | 3.9200 | 3.9800 | 3.9800 | 12,600 |
| Mar 5, 2025 | 3.7000 | 4.0000 | 3.7000 | 4.0000 | 4.0000 | 344,100 |
| Mar 4, 2025 | 4.0000 | 4.0400 | 4.0000 | 4.0000 | 4.0000 | 40,000 |
| Mar 3, 2025 | 4.0000 | 4.0200 | 3.9800 | 4.0200 | 4.0200 | 112,800 |
| Feb 28, 2025 | 4.0400 | 4.0600 | 4.0200 | 4.0200 | 4.0200 | 62,600 |
| Feb 27, 2025 | 4.0800 | 4.0800 | 4.0600 | 4.0600 | 4.0600 | 23,100 |
| Feb 26, 2025 | 4.0400 | 4.0600 | 4.0400 | 4.0600 | 4.0600 | 44,900 |
| Feb 25, 2025 | 4.0800 | 4.0800 | 4.0400 | 4.0400 | 4.0400 | 26,500 |
| Feb 24, 2025 | 4.0800 | 4.0800 | 4.0600 | 4.0800 | 4.0800 | 27,500 |
| Feb 21, 2025 | 4.0400 | 4.0800 | 4.0400 | 4.0800 | 4.0800 | 72,000 |
| Feb 20, 2025 | 4.0400 | 4.0600 | 4.0200 | 4.0600 | 4.0600 | 38,800 |
| Feb 19, 2025 | 4.0000 | 4.0200 | 4.0000 | 4.0200 | 4.0200 | 26,500 |
| Feb 18, 2025 | 4.0600 | 4.0600 | 3.9800 | 4.0400 | 4.0400 | 148,900 |
| Feb 17, 2025 | 4.0400 | 4.0600 | 4.0200 | 4.0600 | 4.0600 | 29,400 |
| Feb 14, 2025 | 4.0800 | 4.1000 | 4.0800 | 4.1000 | 4.1000 | 20,100 |
| Feb 13, 2025 | 4.0800 | 4.1000 | 4.0600 | 4.1000 | 4.1000 | 73,300 |
| Feb 11, 2025 | 4.1000 | 4.1200 | 4.0800 | 4.1000 | 4.1000 | 45,000 |
| Feb 10, 2025 | 4.1600 | 4.1600 | 4.1000 | 4.1200 | 4.1200 | 12,000 |
| Feb 7, 2025 | 4.1600 | 4.1600 | 4.0600 | 4.1600 | 4.1600 | 54,300 |
| Feb 6, 2025 | 4.1600 | 4.2000 | 4.1000 | 4.1800 | 4.1800 | 38,600 |
| Feb 5, 2025 | 4.2200 | 4.2200 | 4.1800 | 4.2000 | 4.2000 | 18,600 |
| Feb 4, 2025 | 4.2000 | 4.2400 | 4.2000 | 4.2400 | 4.2400 | 57,700 |
| Feb 3, 2025 | 4.2400 | 4.2400 | 4.2000 | 4.2200 | 4.2200 | 48,300 |
| Jan 31, 2025 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 300 |
| Jan 30, 2025 | 4.2400 | 4.2600 | 4.2400 | 4.2600 | 4.2600 | 29,600 |
| Jan 29, 2025 | 4.2400 | 4.2600 | 4.2400 | 4.2600 | 4.2600 | 20,000 |
| Jan 28, 2025 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 8,500 |
| Jan 27, 2025 | 4.2400 | 4.2600 | 4.2400 | 4.2600 | 4.2600 | 20,000 |
| Jan 24, 2025 | 4.2600 | 4.2600 | 4.2000 | 4.2600 | 4.2600 | 57,700 |
| Jan 23, 2025 | 4.3000 | 4.3000 | 4.2800 | 4.2800 | 4.2800 | 700 |
| Jan 22, 2025 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 2,500 |
| Jan 21, 2025 | 4.2800 | 4.2800 | 4.2600 | 4.2600 | 4.2600 | 2,800 |
| Jan 20, 2025 | 4.2600 | 4.2800 | 4.2400 | 4.2800 | 4.2800 | 12,800 |
| Jan 17, 2025 | 4.2400 | 4.2800 | 4.2400 | 4.2800 | 4.2800 | 10,400 |
| Jan 16, 2025 | 4.2600 | 4.2800 | 4.2600 | 4.2800 | 4.2800 | 6,700 |
| Jan 15, 2025 | 4.2600 | 4.2800 | 4.2600 | 4.2800 | 4.2800 | 5,800 |
| Jan 14, 2025 | 4.3000 | 4.3000 | 4.2600 | 4.2800 | 4.2800 | 10,900 |
| Jan 13, 2025 | 4.2600 | 4.2800 | 4.2400 | 4.2800 | 4.2800 | 5,500 |
| Jan 10, 2025 | 4.3000 | 4.3000 | 4.2600 | 4.3000 | 4.3000 | 9,200 |
| Jan 9, 2025 | 4.3200 | 4.3200 | 4.2400 | 4.3000 | 4.3000 | 39,500 |
| Jan 8, 2025 | 4.3000 | 4.3000 | 4.2800 | 4.3000 | 4.3000 | 38,400 |
| Jan 7, 2025 | 4.2800 | 4.3200 | 4.2800 | 4.3200 | 4.3200 | 6,500 |
| Jan 6, 2025 | 4.2800 | 4.3200 | 4.2800 | 4.2800 | 4.2800 | 27,700 |
| Jan 3, 2025 | 4.3000 | 4.3200 | 4.2800 | 4.3200 | 4.3200 | 44,400 |
| Jan 2, 2025 | 4.3400 | 4.3400 | 4.3000 | 4.3200 | 4.3200 | 17,100 |
| Dec 30, 2024 | 4.3400 | 4.3600 | 4.2800 | 4.3000 | 4.3000 | 78,600 |
| Dec 27, 2024 | 4.3800 | 4.4000 | 4.3400 | 4.4000 | 4.4000 | 42,800 |
| Dec 26, 2024 | 4.3600 | 4.3800 | 4.3400 | 4.3800 | 4.3800 | 46,700 |
| Dec 25, 2024 | 4.3400 | 4.3600 | 4.3200 | 4.3600 | 4.3600 | 25,900 |
| Dec 24, 2024 | 4.3400 | 4.3400 | 4.3200 | 4.3400 | 4.3400 | 13,500 |
| Dec 23, 2024 | 4.3400 | 4.3400 | 4.3200 | 4.3200 | 4.3200 | 16,300 |
| Dec 20, 2024 | 4.3400 | 4.3400 | 4.2800 | 4.3000 | 4.3000 | 36,500 |
| Dec 19, 2024 | 4.3200 | 4.3400 | 4.3000 | 4.3200 | 4.3200 | 27,100 |
| Dec 18, 2024 | 4.3400 | 4.4000 | 4.3000 | 4.3600 | 4.3600 | 63,900 |
| Dec 17, 2024 | 4.3600 | 4.3800 | 4.3600 | 4.3800 | 4.3800 | 7,600 |
| Dec 16, 2024 | 4.3800 | 4.4000 | 4.3600 | 4.3600 | 4.3600 | 16,000 |
| Dec 13, 2024 | 4.3600 | 4.4200 | 4.3600 | 4.4000 | 4.4000 | 9,500 |
| Dec 12, 2024 | 4.3800 | 4.4000 | 4.3800 | 4.4000 | 4.4000 | 19,700 |
| Dec 11, 2024 | 4.3200 | 4.4000 | 4.3000 | 4.4000 | 4.4000 | 50,300 |
| Dec 9, 2024 | 4.2800 | 4.3000 | 4.2600 | 4.3000 | 4.3000 | 5,400 |
| Dec 6, 2024 | 4.2800 | 4.3200 | 4.2600 | 4.2800 | 4.2800 | 47,100 |
| Dec 4, 2024 | 4.3000 | 4.3000 | 4.2800 | 4.2800 | 4.2800 | 21,400 |
| Dec 3, 2024 | 4.3000 | 4.3200 | 4.2800 | 4.2800 | 4.2800 | 67,700 |
| Dec 2, 2024 | 4.3000 | 4.3000 | 4.2800 | 4.3000 | 4.3000 | 43,700 |
| Nov 29, 2024 | 4.3200 | 4.3400 | 4.2600 | 4.2600 | 4.2600 | 157,700 |
| Nov 28, 2024 | 0.05 Dividend | |||||
| Nov 28, 2024 | 4.3600 | 4.3600 | 4.3400 | 4.3400 | 4.3400 | 8,500 |
| Nov 27, 2024 | 4.4200 | 4.4200 | 4.3800 | 4.3800 | 4.3300 | 22,400 |
| Nov 26, 2024 | 4.4000 | 4.4200 | 4.4000 | 4.4200 | 4.3695 | 20,100 |
| Nov 25, 2024 | 4.4000 | 4.4200 | 4.4000 | 4.4000 | 4.3498 | 18,500 |
| Nov 22, 2024 | 4.4200 | 4.4400 | 4.4000 | 4.4000 | 4.3498 | 60,000 |
| Nov 21, 2024 | 4.4200 | 4.4200 | 4.4000 | 4.4000 | 4.3498 | 5,500 |
| Nov 20, 2024 | 4.3800 | 4.4200 | 4.3600 | 4.4200 | 4.3695 | 78,000 |
| Nov 19, 2024 | 4.4000 | 4.4200 | 4.3800 | 4.4000 | 4.3498 | 19,400 |
| Nov 18, 2024 | 4.3600 | 4.4000 | 4.3600 | 4.4000 | 4.3498 | 57,700 |
| Nov 15, 2024 | 4.3400 | 4.4000 | 4.3400 | 4.3600 | 4.3102 | 129,900 |
| Nov 14, 2024 | 4.3000 | 4.3400 | 4.2800 | 4.3000 | 4.2509 | 93,200 |
| Nov 13, 2024 | 4.3400 | 4.3600 | 4.3200 | 4.3600 | 4.3102 | 11,000 |
| Nov 12, 2024 | 4.3400 | 4.3400 | 4.3000 | 4.3400 | 4.2905 | 17,100 |
| Nov 11, 2024 | 4.3600 | 4.3600 | 4.3400 | 4.3400 | 4.2905 | 14,500 |
| Nov 8, 2024 | 4.3400 | 4.3600 | 4.3200 | 4.3600 | 4.3102 | 38,500 |
| Nov 7, 2024 | 4.4200 | 4.4200 | 4.2800 | 4.3400 | 4.2905 | 102,500 |
| Nov 6, 2024 | 4.4800 | 4.4800 | 4.3800 | 4.4000 | 4.3498 | 91,500 |
| Nov 5, 2024 | 4.5200 | 4.5200 | 4.4200 | 4.4800 | 4.4289 | 88,600 |
| Nov 4, 2024 | 4.5200 | 4.5400 | 4.4800 | 4.5400 | 4.4882 | 29,900 |
| Nov 1, 2024 | 4.5200 | 4.5200 | 4.5000 | 4.5200 | 4.4684 | 15,800 |
| Oct 31, 2024 | 4.5000 | 4.5200 | 4.5000 | 4.5000 | 4.4486 | 11,700 |
| Oct 30, 2024 | 4.5000 | 4.5200 | 4.4800 | 4.5000 | 4.4486 | 28,400 |
| Oct 29, 2024 | 4.5400 | 4.5400 | 4.4800 | 4.5000 | 4.4486 | 47,500 |
| Oct 28, 2024 | 4.5600 | 4.5600 | 4.5000 | 4.5400 | 4.4882 | 20,000 |
| Oct 25, 2024 | 4.5600 | 4.5600 | 4.5200 | 4.5400 | 4.4882 | 34,900 |
| Oct 24, 2024 | 4.5800 | 4.5800 | 4.5000 | 4.5600 | 4.5079 | 92,800 |
| Oct 22, 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5277 | - |
| Oct 21, 2024 | 4.6000 | 4.6000 | 4.5600 | 4.5800 | 4.5277 | 16,300 |
| Oct 18, 2024 | 4.5800 | 4.6000 | 4.5600 | 4.5800 | 4.5277 | 65,600 |
| Oct 17, 2024 | 4.6200 | 4.6600 | 4.5800 | 4.6000 | 4.5475 | 38,100 |
| Oct 16, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.5475 | - |
| Oct 15, 2024 | 4.6400 | 4.6400 | 4.6000 | 4.6000 | 4.5475 | 34,900 |
| Oct 11, 2024 | 4.6600 | 4.6600 | 4.6200 | 4.6400 | 4.5870 | 35,400 |
| Oct 10, 2024 | 4.6600 | 4.6600 | 4.6400 | 4.6600 | 4.6068 | 121,600 |
| Oct 9, 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6068 | 600 |
| Oct 8, 2024 | 4.6600 | 4.6600 | 4.6000 | 4.6200 | 4.5673 | 29,800 |
| Oct 7, 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6266 | - |
| Oct 4, 2024 | 4.7000 | 4.7000 | 4.6800 | 4.6800 | 4.6266 | 17,300 |
| Oct 3, 2024 | 4.6600 | 4.6800 | 4.6200 | 4.6800 | 4.6266 | 24,600 |
| Oct 2, 2024 | 4.6200 | 4.6800 | 4.6000 | 4.6800 | 4.6266 | 21,200 |
| Oct 1, 2024 | 4.6800 | 4.7200 | 4.5400 | 4.6000 | 4.5475 | 120,100 |
| Sep 30, 2024 | 4.7000 | 4.7000 | 4.6600 | 4.6800 | 4.6266 | 16,200 |
| Sep 27, 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.6661 | - |
| Sep 26, 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.6661 | 126,100 |
| Sep 25, 2024 | 4.7200 | 4.7400 | 4.6800 | 4.7200 | 4.6661 | 203,300 |
| Sep 24, 2024 | 4.7600 | 4.7600 | 4.7200 | 4.7200 | 4.6661 | 141,700 |
| Sep 23, 2024 | 4.7200 | 4.7800 | 4.7200 | 4.7600 | 4.7057 | 34,400 |
| Sep 20, 2024 | 4.6800 | 4.7400 | 4.6400 | 4.7200 | 4.6661 | 104,200 |
| Sep 19, 2024 | 4.6800 | 4.7000 | 4.6400 | 4.6600 | 4.6068 | 118,500 |
| Sep 18, 2024 | 4.7200 | 4.7200 | 4.7000 | 4.7000 | 4.6463 | 30,200 |
| Sep 17, 2024 | 4.7000 | 4.7200 | 4.6800 | 4.7200 | 4.6661 | 9,900 |
| Sep 16, 2024 | 4.6800 | 4.7000 | 4.6800 | 4.7000 | 4.6463 | 71,600 |
| Sep 13, 2024 | 4.6600 | 4.7000 | 4.6400 | 4.7000 | 4.6463 | 42,900 |
| Sep 12, 2024 | 4.6400 | 4.6800 | 4.6400 | 4.6600 | 4.6068 | 23,000 |
| Sep 11, 2024 | 4.6800 | 4.7000 | 4.6600 | 4.6600 | 4.6068 | 11,200 |
| Sep 10, 2024 | 4.6800 | 4.7200 | 4.6600 | 4.6800 | 4.6266 | 42,000 |
| Sep 9, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.6463 | - |
| Sep 6, 2024 | 4.6800 | 4.7000 | 4.6800 | 4.7000 | 4.6463 | 26,200 |
| Sep 5, 2024 | 4.6200 | 4.7200 | 4.6000 | 4.6800 | 4.6266 | 106,000 |
| Sep 4, 2024 | 4.5400 | 4.6200 | 4.5400 | 4.6000 | 4.5475 | 91,600 |
| Sep 3, 2024 | 4.5400 | 4.5600 | 4.5400 | 4.5400 | 4.4882 | 77,300 |
| Sep 2, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.4486 | - |
| Aug 30, 2024 | 4.5400 | 4.5600 | 4.5000 | 4.5000 | 4.4486 | 62,600 |
| Aug 29, 2024 | 0.03 Dividend | |||||
| Aug 29, 2024 | 4.5000 | 4.5600 | 4.5000 | 4.5400 | 4.4882 | 20,900 |
| Aug 28, 2024 | 4.5200 | 4.5400 | 4.4800 | 4.5400 | 4.4585 | 35,400 |
| Aug 27, 2024 | 4.5000 | 4.5400 | 4.4800 | 4.5400 | 4.4585 | 77,800 |
| Aug 26, 2024 | 4.5600 | 4.5800 | 4.2600 | 4.5000 | 4.4192 | 321,000 |
| Aug 23, 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.4782 | 10,000 |
| Aug 22, 2024 | 4.5600 | 4.5600 | 4.5400 | 4.5600 | 4.4782 | 68,300 |
| Aug 21, 2024 | 4.5200 | 4.5600 | 4.5200 | 4.5600 | 4.4782 | 45,000 |
| Aug 20, 2024 | 4.5400 | 4.5400 | 4.5000 | 4.5200 | 4.4389 | 13,400 |
| Aug 19, 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.4389 | - |
| Aug 16, 2024 | 4.5000 | 4.5400 | 4.5000 | 4.5200 | 4.4389 | 18,800 |
| Aug 15, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.4192 | 19,200 |
| Aug 14, 2024 | 4.5200 | 4.5200 | 4.5000 | 4.5000 | 4.4192 | 58,000 |
| Aug 13, 2024 | 4.5000 | 4.5400 | 4.5000 | 4.5200 | 4.4389 | 30,300 |
| Aug 9, 2024 | 4.5400 | 4.5400 | 4.5000 | 4.5200 | 4.4389 | 72,600 |
| Aug 8, 2024 | 4.5200 | 4.5400 | 4.5000 | 4.5400 | 4.4585 | 149,700 |
| Aug 7, 2024 | 4.5000 | 4.5200 | 4.4800 | 4.5200 | 4.4389 | 67,700 |
| Aug 6, 2024 | 4.5400 | 4.5400 | 4.4800 | 4.5400 | 4.4585 | 112,900 |
| Aug 5, 2024 | 4.5200 | 4.5200 | 4.4200 | 4.5200 | 4.4389 | 332,200 |
| Aug 2, 2024 | 4.5200 | 4.5600 | 4.5200 | 4.5400 | 4.4585 | 94,900 |
| Aug 1, 2024 | 4.5400 | 4.5600 | 4.5200 | 4.5600 | 4.4782 | 42,700 |
| Jul 31, 2024 | 4.5200 | 4.5400 | 4.5000 | 4.5400 | 4.4585 | 67,100 |
| Jul 30, 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.4585 | - |
| Jul 26, 2024 | 4.5000 | 4.5400 | 4.5000 | 4.5400 | 4.4585 | 48,600 |
| Jul 25, 2024 | 4.5000 | 4.5400 | 4.4800 | 4.5400 | 4.4585 | 63,200 |
| Jul 24, 2024 | 4.5400 | 4.5400 | 4.4600 | 4.5400 | 4.4585 | 181,700 |
| Jul 23, 2024 | 4.5600 | 4.5800 | 4.5200 | 4.5400 | 4.4585 | 65,300 |
| Jul 19, 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.4978 | 13,100 |
| Jul 18, 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.4978 | 42,600 |
| Jul 17, 2024 | 4.6000 | 4.6000 | 4.5800 | 4.6000 | 4.5174 | 129,800 |
| Jul 16, 2024 | 4.6200 | 4.6200 | 4.6000 | 4.6200 | 4.5371 | 59,200 |
| Jul 15, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.5371 | - |
| Jul 12, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.5371 | - |
| Jul 11, 2024 | 4.6400 | 4.6400 | 4.6000 | 4.6200 | 4.5371 | 23,200 |
| Jul 10, 2024 | 4.6200 | 4.6400 | 4.6000 | 4.6400 | 4.5567 | 138,900 |
| Jul 9, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.5371 | - |
| Jul 8, 2024 | 4.6400 | 4.6400 | 4.6200 | 4.6200 | 4.5371 | 54,800 |
| Jul 5, 2024 | 4.6200 | 4.6400 | 4.6200 | 4.6400 | 4.5567 | 36,900 |
| Jul 4, 2024 | 4.6400 | 4.6400 | 4.6000 | 4.6400 | 4.5567 | 76,000 |
| Jul 3, 2024 | 4.6000 | 4.6200 | 4.6000 | 4.6200 | 4.5371 | 40,000 |
| Jul 2, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.5371 | 13,000 |
| Jul 1, 2024 | 4.5800 | 4.6400 | 4.5800 | 4.6200 | 4.5371 | 37,500 |
| Jun 28, 2024 | 4.6400 | 4.6400 | 4.5800 | 4.5800 | 4.4978 | 172,400 |
| Jun 27, 2024 | 4.6400 | 4.6600 | 4.6400 | 4.6400 | 4.5567 | 5,400 |
| Jun 26, 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.5764 | - |
| Jun 25, 2024 | 4.6600 | 4.6600 | 4.6400 | 4.6600 | 4.5764 | 65,000 |
| Jun 24, 2024 | 4.6400 | 4.6600 | 4.6200 | 4.6600 | 4.5764 | 67,700 |
| Jun 21, 2024 | 4.6400 | 4.6600 | 4.6400 | 4.6600 | 4.5764 | 43,600 |
| Jun 20, 2024 | 4.6400 | 4.6600 | 4.6400 | 4.6400 | 4.5567 | 15,100 |
| Jun 19, 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.5960 | - |
| Jun 18, 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.5960 | - |
| Jun 17, 2024 | 4.6800 | 4.6800 | 4.6600 | 4.6800 | 4.5960 | 45,700 |
| Jun 14, 2024 | 4.6600 | 4.7000 | 4.6600 | 4.7000 | 4.6156 | 34,100 |
| Jun 13, 2024 | 4.7000 | 4.7000 | 4.6400 | 4.7000 | 4.6156 | 26,100 |
| Jun 12, 2024 | 4.6800 | 4.6800 | 4.6400 | 4.6800 | 4.5960 | 107,200 |
| Jun 11, 2024 | 4.6800 | 4.6800 | 4.6400 | 4.6800 | 4.5960 | 64,300 |
| Jun 10, 2024 | 4.6800 | 4.6800 | 4.6600 | 4.6800 | 4.5960 | 79,700 |
| Jun 7, 2024 | 4.6800 | 4.7000 | 4.6800 | 4.7000 | 4.6156 | 37,500 |
| Jun 6, 2024 | 4.7000 | 4.7000 | 4.6600 | 4.7000 | 4.6156 | 95,700 |
| Jun 5, 2024 | 4.7000 | 4.7000 | 4.6800 | 4.7000 | 4.6156 | 107,400 |
| Jun 4, 2024 | 4.7000 | 4.7000 | 4.6600 | 4.6800 | 4.5960 | 101,100 |
| May 31, 2024 | 4.7000 | 4.7400 | 4.7000 | 4.7400 | 4.6549 | 65,700 |
| May 30, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.6156 | - |
| May 29, 2024 | 4.7000 | 4.7000 | 4.6800 | 4.7000 | 4.6156 | 79,700 |
| May 28, 2024 | 4.7000 | 4.7400 | 4.6600 | 4.7400 | 4.6549 | 123,800 |
| May 27, 2024 | 4.7400 | 4.7400 | 4.6800 | 4.7400 | 4.6549 | 80,700 |
| May 24, 2024 | 4.7000 | 4.7400 | 4.7000 | 4.7400 | 4.6549 | 16,900 |
| May 23, 2024 | 4.6800 | 4.7200 | 4.6600 | 4.6600 | 4.5764 | 23,400 |
| May 21, 2024 | 4.6600 | 4.7000 | 4.6600 | 4.6800 | 4.5960 | 39,300 |
| May 20, 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.6353 | - |
| May 17, 2024 | 4.6800 | 4.7200 | 4.6800 | 4.7200 | 4.6353 | 21,600 |
| May 16, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.6156 | - |
| May 15, 2024 | 4.7200 | 4.7200 | 4.6800 | 4.7000 | 4.6156 | 54,700 |
| May 14, 2024 | 4.7000 | 4.7400 | 4.6800 | 4.7200 | 4.6353 | 21,000 |
| May 13, 2024 | 4.7200 | 4.7200 | 4.7000 | 4.7000 | 4.6156 | 1,800 |
| May 10, 2024 | 4.7200 | 4.7400 | 4.7000 | 4.7200 | 4.6353 | 28,500 |
| May 9, 2024 | 4.7200 | 4.7400 | 4.7200 | 4.7400 | 4.6549 | 5,700 |
| May 8, 2024 | 4.7400 | 4.7400 | 4.7200 | 4.7400 | 4.6549 | 3,500 |
| May 7, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.6156 | - |
| May 3, 2024 | 4.6800 | 4.7000 | 4.6400 | 4.7000 | 4.6156 | 42,900 |
| May 2, 2024 | 0.09 Dividend | |||||
| May 2, 2024 | 4.7200 | 4.7200 | 4.6400 | 4.7000 | 4.6156 | 86,100 |
| Apr 30, 2024 | 4.7600 | 4.7600 | 4.7200 | 4.7600 | 4.5862 | 39,700 |
| Apr 29, 2024 | 4.7400 | 4.7600 | 4.7200 | 4.7600 | 4.5862 | 9,900 |
| Apr 26, 2024 | 4.7600 | 4.7600 | 4.6800 | 4.7400 | 4.5669 | 513,300 |
| Apr 25, 2024 | 4.7200 | 4.7600 | 4.7200 | 4.7200 | 4.5476 | 32,000 |
| Apr 24, 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.5669 | - |
| Apr 23, 2024 | 4.7000 | 4.7400 | 4.7000 | 4.7400 | 4.5669 | 14,200 |
Related Tickers
PHG.BK Patrangsit Healthcare Group Public Company Limited
14.10
+0.71%
RPH.BK Ratchaphruek Hospital Public Company Limited
5.50
+2.80%
VIH.BK Srivichaivejvivat Public Company Limited
7.10
0.00%
SAFE.BK Safe Fertility Group Public Company Limited
8.70
0.00%
VIBHA.BK Vibhavadi Medical Center Public Company Limited
1.5400
-0.65%
RJH.BK Rajthanee Hospital Public Company Limited
13.30
+0.76%
SKR.BK Sikarin Public Company Limited
6.80
-4.23%
EKH.BK Ekachai Medical Care Public Company Limited
6.25
0.00%
BDMS.BK Bangkok Dusit Medical Services Public Company Limited
23.40
-1.68%