Patrangsit Healthcare Group PCL (PHG)

PHG
🏛️ タイ →
14.40
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-28 12.40 12.60 12.20 12.40 0.4M
2023-12-27 12.40 12.40 12.30 12.40 0.1M
2023-12-26 12.50 12.50 12.30 12.30 0.1M
2023-12-25 12.50 12.60 12.40 12.40 0.4M
2023-12-22 12.50 12.50 12.30 12.50 0.1M
2023-12-21 12.40 12.50 12.20 12.50 0.2M
2023-12-20 12.30 12.40 12.20 12.40 0.3M
2023-12-19 12.20 12.30 12.10 12.30 0.3M
2023-12-18 12.10 12.20 12.00 12.10 0.1M
2023-12-15 12.00 12.10 11.90 12.10 0.1M
2023-12-14 11.90 12.00 11.90 11.90 0.1M
2023-12-13 11.90 11.90 11.80 11.90 0.1M
2023-12-12 12.00 12.10 11.80 12.00 0.2M
2023-12-08 12.20 12.30 12.00 12.10 0.1M
2023-12-07 12.20 12.30 12.10 12.20 0.1M
2023-12-06 12.20 12.30 12.10 12.20 0.1M
2023-12-04 12.20 12.30 12.10 12.20 0.2M
2023-12-01 12.20 12.20 11.90 12.20 0.2M
2023-11-30 12.20 12.20 11.90 12.10 0.3M
2023-11-29 12.30 12.30 12.10 12.20 0.1M
2023-11-28 12.30 12.40 12.20 12.40 0.1M
2023-11-27 12.30 12.30 12.20 12.30 0.1M
2023-11-24 12.40 12.40 12.20 12.30 0.1M
2023-11-23 12.50 12.50 12.40 12.40 0.0M
2023-11-22 12.60 12.60 12.40 12.60 0.2M
2023-11-21 12.40 12.80 12.40 12.60 0.1M
2023-11-20 12.30 12.40 12.30 12.40 0.1M
2023-11-17 12.50 12.50 12.30 12.50 0.0M
2023-11-16 12.60 12.60 12.30 12.30 0.3M
2023-11-15 12.40 12.80 12.40 12.50 0.1M
2023-11-14 12.30 12.90 12.20 12.40 0.1M
2023-11-13 12.50 12.60 12.20 12.30 0.2M
2023-11-10 12.70 13.10 12.50 12.70 0.2M
2023-11-09 12.60 13.20 12.60 13.00 0.3M
2023-11-08 12.60 12.80 12.50 12.60 0.3M
2023-11-07 12.70 12.70 12.50 12.60 0.3M
2023-11-06 12.20 12.90 12.20 12.70 0.9M
2023-11-03 12.10 12.40 12.10 12.10 0.2M
2023-11-02 11.60 12.40 11.60 11.90 0.3M
2023-11-01 11.70 11.70 11.40 11.40 0.4M
2023-10-31 11.90 11.90 11.60 11.60 0.3M
2023-10-30 11.90 12.00 11.70 11.70 0.1M
2023-10-27 11.90 12.00 11.80 11.90 0.1M
2023-10-26 12.30 12.30 11.70 12.00 0.6M
2023-10-25 12.00 12.40 12.00 12.10 0.3M
2023-10-24 12.20 12.20 12.00 12.00 0.2M
2023-10-20 12.50 12.50 11.90 12.00 0.5M
2023-10-19 12.40 12.40 12.20 12.40 0.2M
2023-10-18 12.60 12.60 12.30 12.30 0.3M
2023-10-17 12.50 12.60 12.40 12.40 0.2M
2023-10-16 12.90 12.90 12.40 12.40 0.4M
2023-10-12 12.80 13.00 12.80 12.90 0.8M
2023-10-11 12.70 12.80 12.60 12.80 0.3M
2023-10-10 12.90 12.90 12.50 12.60 0.3M
2023-10-09 12.90 12.90 12.60 12.70 0.2M
2023-10-06 13.00 13.40 12.80 12.80 0.8M
2023-10-05 13.00 13.00 12.80 12.90 0.2M
2023-10-04 12.70 13.00 12.70 12.90 0.5M
2023-10-03 13.00 13.10 12.70 12.80 1.1M
2023-10-02 13.20 13.20 13.00 13.10 0.3M
2023-09-29 12.80 13.20 12.50 13.10 1.1M
2023-09-28 12.80 13.10 12.60 12.60 0.5M
2023-09-27 12.50 12.80 12.40 12.80 0.4M
2023-09-26 12.80 12.80 12.50 12.50 0.4M
2023-09-25 12.90 13.00 12.70 12.80 0.5M
2023-09-22 12.90 13.00 12.70 12.90 0.1M
2023-09-21 12.40 12.90 12.40 12.70 0.3M
2023-09-20 13.10 13.10 12.50 12.60 1.0M
2023-09-19 13.00 13.20 13.00 13.00 0.2M
2023-09-18 13.30 13.40 13.00 13.00 0.4M
2023-09-15 13.60 13.60 13.30 13.30 0.2M
2023-09-14 13.50 13.50 13.20 13.40 0.4M
2023-09-13 13.70 13.70 13.40 13.40 0.7M
2023-09-12 13.90 13.90 13.60 13.60 0.3M
2023-09-11 13.90 14.00 13.60 13.70 0.8M
2023-09-08 14.00 14.40 13.80 13.90 2.1M
2023-09-07 13.70 14.00 13.60 13.90 0.5M
2023-09-06 13.90 14.20 13.60 13.70 1.3M
2023-09-05 13.80 13.90 13.60 13.70 0.8M
2023-09-04 14.30 14.40 13.60 13.70 1.7M
2023-09-01 14.70 14.70 14.20 14.30 3.0M
2023-08-31 13.20 14.70 13.20 14.50 10.5M
2023-08-30 12.60 13.00 12.50 13.00 2.9M
2023-08-29 12.40 12.60 12.30 12.50 0.7M
2023-08-28 12.30 12.40 12.10 12.30 0.7M
2023-08-25 12.20 12.50 12.20 12.20 0.6M
2023-08-24 12.30 12.40 12.20 12.20 0.6M
2023-08-23 11.90 12.40 11.80 12.20 1.9M
2023-08-22 11.60 12.00 11.60 11.80 0.9M
2023-08-21 11.40 11.60 11.10 11.50 2.4M
2023-08-18 12.00 12.20 11.50 11.50 1.5M
2023-08-17 11.90 12.10 11.90 12.00 1.1M
2023-08-16 12.40 12.50 11.70 11.90 1.7M
2023-08-15 12.40 12.70 12.30 12.40 1.0M
2023-08-11 12.70 12.80 12.40 12.40 1.5M
2023-08-10 12.70 13.20 12.60 12.70 3.0M
2023-08-09 12.80 12.80 12.60 12.70 0.3M
2023-08-08 12.80 12.90 12.70 12.70 0.8M
2023-08-07 12.80 12.90 12.70 12.80 0.6M
2023-08-04 12.90 13.30 12.80 12.80 3.2M
2023-08-03 12.80 13.00 12.70 12.90 1.0M
2023-08-02 12.90 13.20 12.80 12.80 1.7M
2023-07-31 12.90 13.10 12.90 12.90 1.2M
2023-07-27 12.80 13.00 12.70 12.90 1.2M
2023-07-26 13.70 13.70 12.60 12.70 3.9M
2023-07-25 14.10 14.30 13.60 13.70 1.6M
2023-07-24 14.60 14.60 14.20 14.20 1.8M
2023-07-21 14.70 14.80 14.60 14.60 2.4M
2023-07-20 15.00 15.00 14.50 14.60 2.3M
2023-07-19 15.00 15.20 14.90 14.90 2.6M
2023-07-18 14.90 15.50 14.90 15.00 6.4M
2023-07-17 15.10 15.20 14.80 14.90 2.8M
2023-07-14 15.10 15.20 14.90 15.00 2.6M
2023-07-13 14.70 15.00 14.60 15.00 3.4M
2023-07-12 15.90 15.90 14.70 14.70 6.7M
2023-07-11 16.40 16.60 15.60 15.70 10.8M
2023-07-10 15.90 16.30 15.80 16.30 19.5M
2023-07-07 16.00 17.30 15.40 15.60 45.8M
2023-07-06 19.80 21.10 15.70 16.30 84.2M