Thailand - Delayed Quote THB

Ladprao General Hospital Public Company Limited (LPH.BK)

4.2800

0.0000

(0.00%)

At close: January 17 at 4:35:25 PM GMT+7

Currency in THB

Date	Open	High	Low	Close	Adj Close	Volume
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	0.0500 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	0.0300 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	0.0900 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
Apr 22, 2024	4.6800	4.7400	4.6600	4.6800	4.5091	33,800
Apr 19, 2024	4.7600	4.7600	4.7600	4.7600	4.5862	-
Apr 18, 2024	4.7600	4.7600	4.7600	4.7600	4.5862	-
Apr 17, 2024	4.7400	4.7600	4.7000	4.7600	4.5862	28,700
Apr 11, 2024	4.7400	4.7400	4.7000	4.7200	4.5476	80,500
Apr 10, 2024	4.7600	4.7600	4.7000	4.7600	4.5862	101,500
Apr 9, 2024	4.7800	4.8000	4.7200	4.7600	4.5862	72,700
Apr 5, 2024	4.7800	4.7800	4.7400	4.7800	4.6055	6,000
Apr 4, 2024	4.7400	4.7800	4.7400	4.7800	4.6055	28,600
Apr 3, 2024	4.7400	4.7800	4.7400	4.7800	4.6055	25,400
Apr 2, 2024	4.7600	4.7800	4.7400	4.7800	4.6055	16,800
Apr 1, 2024	4.7400	4.7600	4.7400	4.7600	4.5862	30,500
Mar 29, 2024	4.7800	4.7800	4.7600	4.7600	4.5862	43,900
Mar 28, 2024	4.7400	4.7400	4.7400	4.7400	4.5669	-
Mar 27, 2024	4.7600	4.7600	4.7400	4.7400	4.5669	72,100
Mar 26, 2024	4.7800	4.7800	4.7600	4.7600	4.5862	26,200
Mar 25, 2024	4.7400	4.7600	4.7200	4.7600	4.5862	162,500
Mar 22, 2024	4.7000	4.7000	4.7000	4.7000	4.5284	-
Mar 21, 2024	4.7200	4.7200	4.7000	4.7000	4.5284	14,100
Mar 20, 2024	4.7000	4.7200	4.7000	4.7000	4.5284	12,800
Mar 19, 2024	4.7200	4.7200	4.7000	4.7000	4.5284	18,500
Mar 18, 2024	4.6800	4.7200	4.6600	4.7200	4.5476	183,400
Mar 15, 2024	4.6000	4.6000	4.6000	4.6000	4.4320	-
Mar 14, 2024	4.5600	4.6400	4.5600	4.6000	4.4320	32,000
Mar 13, 2024	4.5400	4.6200	4.5400	4.5600	4.3935	148,200
Mar 12, 2024	4.5000	4.5000	4.5000	4.5000	4.3357	-
Mar 11, 2024	4.7600	4.7600	4.5000	4.5000	4.3357	263,500
Mar 8, 2024	4.8000	4.8000	4.7400	4.7600	4.5862	119,300
Mar 7, 2024	4.7800	4.8000	4.7800	4.8000	4.6247	7,200
Mar 6, 2024	4.7800	4.8000	4.7600	4.8000	4.6247	150,400
Mar 5, 2024	4.7600	4.7800	4.7600	4.7800	4.6055	26,500
Mar 4, 2024	4.7800	4.8000	4.7600	4.7800	4.6055	63,800
Mar 1, 2024	4.8000	4.8200	4.7800	4.7800	4.6055	33,000
Feb 29, 2024	4.8200	4.8200	4.7800	4.8000	4.6247	64,700
Feb 28, 2024	4.8400	4.8400	4.8000	4.8400	4.6633	32,400
Feb 27, 2024	4.8200	4.8400	4.8000	4.8400	4.6633	72,800
Feb 23, 2024	4.8600	4.8600	4.7800	4.8400	4.6633	96,200
Feb 22, 2024	4.8400	4.8600	4.8200	4.8600	4.6825	8,600
Feb 21, 2024	4.8400	4.8600	4.7800	4.8200	4.6440	119,000
Feb 20, 2024	4.9000	4.9000	4.7800	4.8200	4.6440	454,300
Feb 19, 2024	4.9000	4.9200	4.8800	4.9200	4.7403	53,800
Feb 16, 2024	4.8800	4.9000	4.8800	4.9000	4.7211	27,000
Feb 15, 2024	4.9200	4.9400	4.8800	4.9000	4.7211	127,000
Feb 14, 2024	4.8800	4.9200	4.8800	4.9200	4.7403	72,000
Feb 13, 2024	4.9400	4.9400	4.8800	4.9400	4.7596	34,400
Feb 12, 2024	4.9000	4.9400	4.8800	4.9400	4.7596	14,700
Feb 9, 2024	4.9200	4.9200	4.8800	4.9000	4.7211	12,200
Feb 8, 2024	4.9200	4.9200	4.8800	4.9000	4.7211	158,500
Feb 7, 2024	4.9600	4.9600	4.9000	4.9200	4.7403	38,900
Feb 6, 2024	4.9400	4.9800	4.9400	4.9800	4.7981	25,900
Feb 5, 2024	4.9400	4.9800	4.9000	4.9800	4.7981	29,500
Feb 2, 2024	4.8800	4.9600	4.8800	4.9200	4.7403	64,800
Feb 1, 2024	4.9000	4.9200	4.9000	4.9200	4.7403	21,800
Jan 31, 2024	4.9400	4.9400	4.9200	4.9200	4.7403	8,200
Jan 30, 2024	4.9200	4.9400	4.9200	4.9400	4.7596	7,700
Jan 29, 2024	4.9000	4.9400	4.8600	4.9400	4.7596	22,600
Jan 26, 2024	4.9200	4.9600	4.9000	4.9000	4.7211	53,100
Jan 25, 2024	4.9600	4.9600	4.9000	4.9600	4.7789	91,400
Jan 24, 2024	4.8600	4.9600	4.8600	4.9600	4.7789	50,600
Jan 23, 2024	4.9200	4.9200	4.8800	4.9000	4.7211	60,800
Jan 22, 2024	4.9400	4.9400	4.8800	4.9200	4.7403	147,200
Jan 19, 2024	4.9800	4.9800	4.9200	4.9400	4.7596	130,100
Jan 18, 2024	5.0000	5.0000	4.9600	5.0000	4.8174	31,000
Jan 17, 2024	5.0000	5.0000	4.9400	5.0000	4.8174	66,000

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Ladprao General Hospital Public Company Limited (LPH.BK)