Stock listing

SET:PHG Patrangsit Healthcare Group Public Company Limited (แพทย์รังสิตเฮลท์แคร์กรุ๊ป) หุ้น

Home listing (SET) of Patrangsit Healthcare Group Public Company Limited

Follow Patrangsit Healthcare Group Public Company Limited into a list and get an email when it puts out news.

Share price · SET:PHG

9.75 THB -0.05 (-0.5%)

Close on Nov 6, 2026

Past 3 months -5.3% · daily closes, Jul 6, 2026 – Nov 6, 2026, adjusted for splits

Day range: 9.70 – 9.80 THBNov 6, 2026
Volume: 31,445 sharesNov 6, 2026
Market cap: 2.92B THBAt the close on Nov 6, 2026 · price × 300.0M shares outstanding
Traded on an average day: 419,849 THBMedian day 19,569 shares · last 3 months, Aug 6, 2026 – Nov 6, 2026

Daily closes

Last 3 months, Aug 6, 2026 – Nov 6, 2026 · SET:PHG · THB, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Nov 6	9.75	-0.05	-0.5%	9.80	9.80	9.70	31,445
Thu, Nov 5	9.80	0.00	0.0%	9.80	9.80	9.75	9,534
Wed, Nov 4	9.80	0.00	0.0%	9.80	9.80	9.80	6,621
Tue, Nov 3	9.80	0.00	0.0%	9.85	9.85	9.75	14,210
Wed, Oct 14	9.80	+0.20	+2.1%	9.60	9.90	9.60	21,601
Mon, Oct 12	9.60	-0.35	-3.5%	9.25	9.75	9.15	317,539
Fri, Oct 9	9.95	0.00	0.0%	9.95	10.00	9.95	78,500
Thu, Oct 8	9.95	0.00	0.0%	9.95	10.00	9.90	40,800
Wed, Oct 7	9.95	0.00	0.0%	9.95	10.00	9.95	55,000
Tue, Oct 6	9.95	-0.05	-0.5%	10.00	10.10	9.95	15,528
Mon, Oct 5	10.00	0.00	0.0%	9.95	10.00	9.95	7,801
Fri, Oct 2	10.00	0.00	0.0%	10.00	10.10	9.95	49,110
Thu, Oct 1	10.00	0.00	0.0%	10.00	10.10	9.95	78,846
Wed, Sep 30	10.00	-0.20	-2.0%	10.10	10.10	9.95	77,500
Tue, Sep 29	10.20	+0.10	+1.0%	10.10	10.20	10.10	79,600
Mon, Sep 28	10.10	0.00	0.0%	10.10	10.20	10.10	1,900
Fri, Sep 25	10.10	0.00	0.0%	10.10	10.20	10.10	14,000
Thu, Sep 24	10.10	-0.10	-1.0%	10.10	10.20	10.00	83,215
Wed, Sep 23	10.20	0.00	0.0%	10.20	10.20	10.20	1,616
Tue, Sep 22	10.20	0.00	0.0%	10.20	10.30	10.20	17,721
Mon, Sep 21	10.20	-0.10	-1.0%	10.20	10.20	10.20	3,210
Fri, Sep 18	10.30	0.00	0.0%	10.20	10.30	10.20	3,915
Thu, Sep 17	10.30	+0.10	+1.0%	10.20	10.30	10.20	15,500
Wed, Sep 16	10.20	0.00	0.0%	10.20	10.30	10.10	12,921
Tue, Sep 15	10.20	0.00	0.0%	10.20	10.20	10.10	16,115
Mon, Sep 14	10.20	0.00	0.0%	10.20	10.20	10.20	3,800
Fri, Sep 11	10.20	0.00	0.0%	10.20	10.20	10.10	39,501
Thu, Sep 10	10.20	0.00	0.0%	10.20	10.20	10.20	1,714
Wed, Sep 9	10.20	0.00	0.0%	10.30	10.30	10.20	45,410
Tue, Sep 8	10.20	0.00	0.0%	10.20	10.20	10.20	2,619
Mon, Sep 7	10.20	0.00	0.0%	10.20	10.20	10.20	5,680
Fri, Sep 4	10.20	+0.10	+1.0%	10.20	10.30	10.10	20,217
Thu, Sep 3	10.10	0.00	0.0%	10.20	10.30	10.10	14,557
Wed, Sep 2	10.10	-0.30	-2.9%	10.30	10.30	10.10	132,705
Tue, Sep 1	10.40	+0.10	+1.0%	10.30	10.40	10.30	10,550
Mon, Aug 31	10.30	0.00	0.0%	10.30	10.30	10.30	3,610
Fri, Aug 28	10.30	0.00	0.0%	10.30	10.30	10.20	4,310
Thu, Aug 27	10.30	0.00	0.0%	10.20	10.30	10.20	45,700
Wed, Aug 26	10.30	-0.10	-1.0%	10.30	10.40	10.20	26,555
Tue, Aug 25	10.40	0.00	0.0%	10.30	10.40	10.30	57,312
Mon, Aug 24	10.40	0.00	0.0%	10.40	10.40	10.20	63,332
Fri, Aug 21	10.40	0.00	0.0%	10.40	10.50	10.40	9,738
Thu, Aug 20	10.40	0.00	0.0%	10.30	10.50	10.30	122,741
Wed, Aug 19	10.40	0.00	0.0%	10.30	10.40	10.30	7,510
Tue, Aug 18	10.40	0.00	0.0%	10.30	10.40	10.30	39,127
Mon, Aug 17	10.40	0.00	0.0%	10.30	10.40	10.30	17,499
Fri, Aug 14	10.40	0.00	0.0%	10.30	10.50	10.30	45,422
Thu, Aug 13	10.40	0.00	0.0%	10.20	10.40	10.20	83,500
Tue, Aug 11	10.40	0.00	0.0%	10.40	10.60	10.30	18,920
Mon, Aug 10	10.40	-0.10	-1.0%	10.30	10.40	10.30	47,223
Fri, Aug 7	10.50	+0.20	+1.9%	10.30	10.80	10.30	127,518
Thu, Aug 6	10.30	+0.10	+1.0%	10.20	10.50	10.10	107,211

Ticker: SET:PHG
Asset type: Stock
Sector: Health care
Industry: Health care services
Exchange: SET
Currency: THB

Patrangsit Healthcare Group Public Company Limited on 6ix

Sector: Health care
Industry: Health care services

Where Patrangsit Healthcare Group Public Company Limited is listed

Listing	Exchange	Country	Currency
SET:PHG แพทย์รังสิตเฮลท์แคร์กรุ๊ป · Home listing · This page	SET	Thailand	THB
SET:PHG.R แพทย์รังสิตเฮลท์แคร์กรุ๊ป	SET	Thailand	THB
SET:PHG.F แพทย์รังสิตเฮลท์แคร์กรุ๊ป	SET	Thailand	THB