Praram 9 Hospital PCL (BKK:PR9)
Thailand · Delayed Price · Currency is THB 19.10
-0.10 (-0.52%)
Dec 4, 2025, 4:37 PM ICT
Praram 9 Hospital PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 19.30 | 19.30 | 19.10 | 19.10 | - | -0.52% | 72,725 |
| Dec 3, 2025 | 19.30 | 19.40 | 19.10 | 19.20 | 19.20 | 0.52% | 1,414,579 |
| Dec 2, 2025 | 19.30 | 19.30 | 19.00 | 19.10 | 19.10 | -1.55% | 1,834,880 |
| Dec 1, 2025 | 18.80 | 19.40 | 18.80 | 19.40 | 19.40 | 3.74% | 1,800,891 |
| Nov 28, 2025 | 19.10 | 19.20 | 18.60 | 18.70 | 18.70 | -1.58% | 1,307,550 |
| Nov 27, 2025 | 19.20 | 19.50 | 19.00 | 19.00 | 19.00 | - | 1,375,711 |
| Nov 26, 2025 | 19.70 | 19.70 | 19.00 | 19.00 | 19.00 | -3.55% | 1,665,439 |
| Nov 25, 2025 | 19.60 | 19.70 | 19.50 | 19.70 | 19.70 | 1.03% | 759,619 |
| Nov 24, 2025 | 19.40 | 19.60 | 19.30 | 19.50 | 19.50 | 1.56% | 427,736 |
| Nov 21, 2025 | 19.50 | 19.60 | 19.00 | 19.20 | 19.20 | -2.04% | 1,700,011 |
| Nov 20, 2025 | 20.00 | 20.10 | 19.60 | 19.60 | 19.60 | -3.45% | 2,593,002 |
| Nov 19, 2025 | 20.50 | 20.70 | 20.10 | 20.30 | 20.10 | -0.98% | 2,011,842 |
| Nov 18, 2025 | 20.70 | 20.80 | 20.50 | 20.50 | 20.30 | -1.44% | 1,074,630 |
| Nov 17, 2025 | 20.80 | 20.90 | 20.70 | 20.80 | 20.60 | -0.95% | 561,218 |
| Nov 14, 2025 | 21.00 | 21.10 | 20.70 | 21.00 | 20.79 | - | 970,047 |
| Nov 13, 2025 | 20.90 | 21.30 | 20.90 | 21.00 | 20.79 | 0.96% | 1,211,275 |
| Nov 12, 2025 | 21.10 | 21.20 | 20.80 | 20.80 | 20.60 | -0.95% | 984,862 |
| Nov 11, 2025 | 21.20 | 21.50 | 21.00 | 21.00 | 20.79 | - | 1,415,836 |
| Nov 10, 2025 | 21.30 | 21.30 | 20.90 | 21.00 | 20.79 | -2.33% | 2,155,787 |
| Nov 7, 2025 | 21.60 | 21.70 | 21.40 | 21.50 | 21.29 | -0.92% | 840,307 |
| Nov 6, 2025 | 22.00 | 22.00 | 21.60 | 21.70 | 21.49 | - | 1,622,943 |
| Nov 5, 2025 | 21.30 | 21.90 | 21.20 | 21.70 | 21.49 | 2.36% | 767,136 |
| Nov 4, 2025 | 21.50 | 21.70 | 21.00 | 21.20 | 20.99 | -2.30% | 1,686,581 |
| Nov 3, 2025 | 21.60 | 21.90 | 21.50 | 21.70 | 21.49 | - | 846,894 |
| Oct 31, 2025 | 22.00 | 22.00 | 21.30 | 21.70 | 21.49 | -1.81% | 3,277,405 |
| Oct 30, 2025 | 22.20 | 22.40 | 22.00 | 22.10 | 21.88 | - | 1,097,061 |
| Oct 29, 2025 | 22.30 | 22.50 | 22.10 | 22.10 | 21.88 | -0.90% | 1,392,309 |
| Oct 28, 2025 | 22.60 | 22.70 | 22.30 | 22.30 | 22.08 | -1.33% | 963,281 |
| Oct 27, 2025 | 22.60 | 22.90 | 22.50 | 22.60 | 22.38 | -0.44% | 1,287,002 |
| Oct 24, 2025 | 23.00 | 23.00 | 22.70 | 22.70 | 22.48 | -1.30% | 1,754,585 |
| Oct 22, 2025 | 23.10 | 23.20 | 22.90 | 23.00 | 22.77 | 0.44% | 1,218,285 |
| Oct 21, 2025 | 23.10 | 23.20 | 22.80 | 22.90 | 22.67 | -1.29% | 2,000,087 |
| Oct 20, 2025 | 23.60 | 23.60 | 23.10 | 23.20 | 22.97 | -1.69% | 1,871,503 |
| Oct 17, 2025 | 24.10 | 24.10 | 23.40 | 23.60 | 23.37 | -1.67% | 1,452,785 |
| Oct 16, 2025 | 23.70 | 24.20 | 23.70 | 24.00 | 23.76 | 1.27% | 2,858,617 |
| Oct 15, 2025 | 22.80 | 23.90 | 22.80 | 23.70 | 23.47 | 3.95% | 3,079,548 |
| Oct 14, 2025 | 22.90 | 23.00 | 22.80 | 22.80 | 22.58 | -0.44% | 1,103,777 |
| Oct 10, 2025 | 23.10 | 23.20 | 22.90 | 22.90 | 22.67 | -0.87% | 610,701 |
| Oct 9, 2025 | 23.10 | 23.40 | 23.00 | 23.10 | 22.87 | - | 611,597 |
| Oct 8, 2025 | 23.10 | 23.30 | 23.00 | 23.10 | 22.87 | - | 579,457 |
| Oct 7, 2025 | 23.00 | 23.40 | 22.80 | 23.10 | 22.87 | - | 1,649,937 |
| Oct 6, 2025 | 23.60 | 23.70 | 23.10 | 23.10 | 22.87 | -2.12% | 724,525 |
| Oct 3, 2025 | 23.50 | 23.70 | 23.40 | 23.60 | 23.37 | - | 1,107,640 |
| Oct 2, 2025 | 23.30 | 23.70 | 22.90 | 23.60 | 23.37 | 1.72% | 2,647,374 |
| Oct 1, 2025 | 23.00 | 23.50 | 22.60 | 23.20 | 22.97 | 0.43% | 3,773,619 |
| Sep 30, 2025 | 23.20 | 23.30 | 23.00 | 23.10 | 22.87 | - | 719,697 |
| Sep 29, 2025 | 23.50 | 23.60 | 23.00 | 23.10 | 22.87 | -2.12% | 2,176,463 |
| Sep 26, 2025 | 23.50 | 23.60 | 23.20 | 23.60 | 23.37 | 0.43% | 1,068,763 |
| Sep 25, 2025 | 23.60 | 23.60 | 23.20 | 23.50 | 23.27 | - | 1,035,315 |
| Sep 24, 2025 | 23.40 | 23.60 | 23.00 | 23.50 | 23.27 | 0.43% | 1,173,166 |