SET · PHG · stock
Patrangsit Healthcare Group Public Company Limited (PHG) stock price history
Every SET trading session of Patrangsit Healthcare Group Public Company Limited from Jul 6, 2023 to Sep 28, 2026: 790 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.
PHG adjusted close, 2023 to 2026
- THB 15.68
- All time high, 2024
- THB 13.60
- 52 week high, THB 9.80 low
- 790
- Daily sessions since 2023
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
PHG key facts
- Patrangsit Healthcare Group Public Company Limited (PHG) closed at THB 10.10 on Sep 28, 2026 on SET.
- PHG's all time high close is THB 15.68, set on Jul 8, 2024; its all time low close is THB 10.00 on Jun 26, 2026.
- PHG's 52 week range is THB 9.80 to THB 13.60.
- PHG returned -25.7% over the year to Sep 28, 2026.
- Since Jul 6, 2023 PHG returned -29%, -10.2% a year compounded.
- PHG's deepest drawdown was -36.2% from Jul 8, 2024 to Jun 26, 2026.
- DataCedar holds 790 daily sessions of PHG history from Jul 6, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PHG price chart, 2023 to 2026
PHG returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.9% |
| 3 months | +1.0% |
| 6 months | -14.4% |
| Year to date | -15.8% |
| 1 year | -25.7% |
| 3 years | -8.7% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 6, 2023 | -29.4% |
| Compound annual growth, 3.2 years | -10.2% |
PHG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 15.68 on Jul 8, 2024
- All time low close
- THB 10.00 on Jun 26, 2026
- 52 week high
- THB 13.60 on Sep 29, 2025
- 52 week low
- THB 9.80 on May 15, 2026
- Deepest drawdown
- -36.2% from Jul 8, 2024 to Jun 26, 2026, not yet recovered
- Best single session
- +11.5% on Aug 31, 2023
- Worst single session
- -15.0% on May 14, 2026
- Volatility, 1 year annualised
- 22.5%
- Sessions closing higher, 1 year
- 25%
- Best calendar year
- 2024, +30%
- Worst calendar year
- 2025, -15%
PHG 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. 2023 starts on Jul 6, 2023; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 11.90 | THB 12.75 | THB 9.80 | THB 10.10 | -15.8% | 16.4M | 186 |
| 2025 | THB 14.04 | THB 14.32 | THB 11.43 | THB 11.99 | -15.1% | 17.7M | 242 |
| 2024 | THB 11.15 | THB 15.96 | THB 11.06 | THB 14.13 | +29.9% | 201M | 243 |
| 2023 | THB 17.38 | THB 18.52 | THB 9.74 | THB 10.88 | n/a | 282.4M | 119 |
PHG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 10.10 | -1.9% |
| August 2026 | THB 10.30 | +2.0% |
| July 2026 | THB 10.10 | 0.0% |
| June 2026 | THB 10.10 | -4.7% |
| May 2026 | THB 10.60 | -10.9% |
| April 2026 | THB 11.90 | 0.0% |
| March 2026 | THB 11.90 | -6.0% |
| February 2026 | THB 12.66 | +3.1% |
| January 2026 | THB 12.28 | +2.4% |
| December 2025 | THB 11.99 | +3.3% |
| November 2025 | THB 11.62 | -8.2% |
| October 2025 | THB 12.66 | -6.3% |
About the PHG data
Daily bars. 790 sessions from Jul 6, 2023 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 Jul 6, 2023, 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/PHG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- PG People's Garment Public Company Limited
- PG-R People's Garment Public Company Limited
- PHAT PHATRA GROUP Public Company Limited
- PHAT-R PHATRA GROUP Public Company Limited
- PHG-R Patrangsit Healthcare Group Public Company Limited
- PHOL Phol Dhanya Public Company Limited
- PHOL-R Phol Dhanya Public Company Limited
- PIMO Pioneer Motor Public Company Limited
Common questions
PHG share price history
