SET · LPH · stock
Ladprao General Hospital Public Company Limited (LPH) stock price history
Every SET trading session of Ladprao General Hospital Public Company Limited from Oct 28, 2015 to Sep 28, 2026: 2,658 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
LPH adjusted close, 2015 to 2026
- THB 7.47
- All time high, 2016
- THB 3.77
- 52 week high, THB 3.39 low
- 2,658
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
LPH key facts
- Ladprao General Hospital Public Company Limited (LPH) closed at THB 3.62 on Sep 28, 2026 on SET.
- LPH's all time high close is THB 7.47, set on Jul 15, 2016; its all time low close is THB 2.17 on Mar 23, 2020.
- LPH's 52 week range is THB 3.39 to THB 3.77.
- LPH returned -1.0% over the year to Sep 28, 2026 and -23.7% over five years.
- Over ten years LPH returned -42%, -5.2% a year compounded.
- LPH's deepest drawdown was -71.0% from Jul 15, 2016 to Mar 23, 2020.
- DataCedar holds 2,658 daily sessions of LPH history from Oct 28, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
LPH price chart, 2015 to 2026
LPH returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.1% |
| 3 months | +4.9% |
| 6 months | +1.9% |
| Year to date | +1.4% |
| 1 year | -1.0% |
| 3 years | -17.0% |
| 5 years | -23.7% |
| 10 years | -41.6% |
| Since Oct 28, 2015 | -24.2% |
| Compound annual growth, 10.9 years | -2.5% |
LPH records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 7.47 on Jul 15, 2016
- All time low close
- THB 2.17 on Mar 23, 2020
- 52 week high
- THB 3.77 on Oct 3, 2025
- 52 week low
- THB 3.39 on Nov 12, 2025
- Deepest drawdown
- -71.0% from Jul 15, 2016 to Mar 23, 2020, not yet recovered
- Best single session
- +11.2% on Jul 9, 2021
- Worst single session
- -16.0% on Mar 12, 2020
- Volatility, 1 year annualised
- 13.0%
- Sessions closing higher, 1 year
- 31%
- Best calendar year
- 2016, +59%
- Worst calendar year
- 2017, -21%
LPH price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Oct 28, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 3.57 | THB 3.73 | THB 3.43 | THB 3.62 | +1.4% | 17.9M | 186 |
| 2025 | THB 3.97 | THB 4.17 | THB 2.93 | THB 3.57 | -9.2% | 14.5M | 242 |
| 2024 | THB 4.40 | THB 4.58 | THB 3.82 | THB 3.93 | -10.7% | 13.8M | 243 |
| 2023 | THB 4.79 | THB 4.92 | THB 4.23 | THB 4.40 | -8.8% | 23.4M | 243 |
| 2022 | THB 4.83 | THB 5.37 | THB 4.42 | THB 4.83 | +0.0% | 145.7M | 241 |
| 2021 | THB 3.51 | THB 5.46 | THB 3.43 | THB 4.83 | +35.8% | 279.4M | 241 |
| 2020 | THB 3.63 | THB 3.91 | THB 2.12 | THB 3.56 | -2.6% | 67.5M | 243 |
| 2019 | THB 4.14 | THB 4.40 | THB 3.57 | THB 3.65 | -11.7% | 83.5M | 244 |
| 2018 | THB 5.21 | THB 5.46 | THB 4.06 | THB 4.14 | -20.7% | 291.7M | 245 |
| 2017 | THB 6.68 | THB 7.12 | THB 5.14 | THB 5.21 | -21.1% | 504.9M | 242 |
| 2016 | THB 4.10 | THB 7.53 | THB 4.00 | THB 6.61 | +58.6% | 2B | 244 |
| 2015 | THB 4.71 | THB 4.94 | THB 3.70 | THB 4.17 | n/a | 1.4B | 44 |
LPH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 3.62 | +0.6% |
| August 2026 | THB 3.60 | +2.0% |
| July 2026 | THB 3.53 | +1.7% |
| June 2026 | THB 3.47 | -4.3% |
| May 2026 | THB 3.63 | 0.0% |
| April 2026 | THB 3.63 | +2.7% |
| March 2026 | THB 3.53 | -2.6% |
| February 2026 | THB 3.63 | +2.2% |
| January 2026 | THB 3.55 | -0.5% |
| December 2025 | THB 3.57 | +1.6% |
| November 2025 | THB 3.51 | +0.8% |
| October 2025 | THB 3.48 | -7.1% |
About the LPH data
Daily bars. 2,658 sessions from Oct 28, 2015 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 28, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/LPH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- LIT-R Lease IT Public Company Limited
- LOXLEY Loxley Public Company Limited
- LOXLEY-R Loxley Public Company Limited
- LPGOLD13 Laopu Gold Co., Ltd.
- LPH-R Ladprao General Hospital Public Company Limited
- LPN L.P.N. Development Public Company Limited
- LPN-R L.P.N. Development Public Company Limited
- LST Lam Soon (Thailand) Public Company Limited
Common questions
LPH share price history
