Praram 9 Hospital PCL (BKK:PR9)
Thailand · Delayed Price · Currency is THB 23.60
+0.10 (0.43%)
Sep 26, 2025, 4:37 PM ICT
Praram 9 Hospital PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 23.50 | 23.60 | 23.20 | 23.60 | 23.60 | 0.43% | 1,068,763 |
| Sep 25, 2025 | 23.60 | 23.60 | 23.20 | 23.50 | 23.50 | - | 1,035,315 |
| Sep 24, 2025 | 23.40 | 23.60 | 23.00 | 23.50 | 23.50 | 0.43% | 1,173,166 |
| Sep 23, 2025 | 23.20 | 23.50 | 23.10 | 23.40 | 23.40 | 1.30% | 1,855,038 |
| Sep 22, 2025 | 23.80 | 23.90 | 23.00 | 23.10 | 23.10 | -2.94% | 2,934,861 |
| Sep 19, 2025 | 23.20 | 24.00 | 23.00 | 23.80 | 23.80 | 2.59% | 4,611,227 |
| Sep 18, 2025 | 23.10 | 23.20 | 22.70 | 23.20 | 23.20 | 0.87% | 3,232,590 |
| Sep 17, 2025 | 22.60 | 23.00 | 22.50 | 23.00 | 23.00 | 2.22% | 2,811,375 |
| Sep 16, 2025 | 22.40 | 22.60 | 22.30 | 22.50 | 22.50 | 0.45% | 1,130,832 |
| Sep 15, 2025 | 22.30 | 22.50 | 22.20 | 22.40 | 22.40 | 1.36% | 563,514 |
| Sep 12, 2025 | 22.30 | 22.50 | 22.10 | 22.10 | 22.10 | -0.45% | 2,685,162 |
| Sep 11, 2025 | 22.70 | 22.90 | 22.10 | 22.20 | 22.20 | -2.20% | 3,582,351 |
| Sep 10, 2025 | 23.00 | 23.10 | 22.70 | 22.70 | 22.70 | -0.87% | 1,014,235 |
| Sep 9, 2025 | 22.40 | 23.00 | 22.30 | 22.90 | 22.90 | 3.15% | 2,592,515 |
| Sep 8, 2025 | 22.50 | 22.60 | 22.20 | 22.20 | 22.20 | -0.89% | 1,262,336 |
| Sep 5, 2025 | 22.40 | 22.70 | 22.40 | 22.40 | 22.40 | - | 950,553 |
| Sep 4, 2025 | 22.70 | 22.80 | 22.40 | 22.40 | 22.40 | -1.32% | 937,317 |
| Sep 3, 2025 | 22.50 | 22.90 | 22.50 | 22.70 | 22.70 | 0.89% | 904,158 |
| Sep 2, 2025 | 22.60 | 22.70 | 22.30 | 22.50 | 22.50 | -0.44% | 3,782,629 |
| Sep 1, 2025 | 22.60 | 22.70 | 22.50 | 22.60 | 22.60 | - | 491,675 |
| Aug 29, 2025 | 22.80 | 23.10 | 22.50 | 22.60 | 22.60 | -0.44% | 2,801,553 |
| Aug 28, 2025 | 22.80 | 23.00 | 22.60 | 22.70 | 22.70 | - | 2,769,453 |
| Aug 27, 2025 | 23.00 | 23.20 | 22.70 | 22.70 | 22.70 | -0.87% | 2,069,498 |
| Aug 26, 2025 | 23.70 | 23.70 | 22.90 | 22.90 | 22.90 | -3.78% | 2,694,344 |
| Aug 25, 2025 | 23.30 | 23.80 | 23.20 | 23.80 | 23.80 | 3.03% | 3,647,037 |
| Aug 22, 2025 | 23.00 | 23.40 | 22.80 | 23.10 | 23.10 | 0.43% | 3,740,162 |
| Aug 21, 2025 | 22.80 | 23.40 | 22.50 | 23.00 | 23.00 | 0.88% | 3,350,424 |
| Aug 20, 2025 | 22.50 | 22.90 | 21.90 | 22.80 | 22.80 | 1.33% | 5,050,500 |
| Aug 19, 2025 | 22.70 | 22.80 | 22.30 | 22.50 | 22.50 | - | 3,922,890 |
| Aug 18, 2025 | 23.30 | 23.40 | 22.40 | 22.50 | 22.50 | -3.85% | 4,256,691 |
| Aug 15, 2025 | 24.20 | 24.20 | 22.30 | 23.40 | 23.40 | -4.49% | 10,466,281 |
| Aug 14, 2025 | 24.80 | 25.25 | 24.40 | 24.50 | 24.50 | -1.21% | 1,805,065 |
| Aug 13, 2025 | 24.90 | 25.25 | 24.50 | 24.80 | 24.80 | - | 3,289,549 |
| Aug 8, 2025 | 24.80 | 25.00 | 24.70 | 24.80 | 24.80 | - | 1,924,410 |
| Aug 7, 2025 | 24.70 | 24.90 | 24.50 | 24.80 | 24.80 | 0.81% | 1,431,868 |
| Aug 6, 2025 | 24.60 | 25.00 | 24.50 | 24.60 | 24.60 | - | 2,771,459 |
| Aug 5, 2025 | 24.00 | 25.00 | 23.90 | 24.60 | 24.60 | 2.93% | 6,017,928 |
| Aug 4, 2025 | 23.60 | 23.90 | 23.40 | 23.90 | 23.90 | 2.58% | 1,177,090 |
| Aug 1, 2025 | 24.10 | 24.10 | 23.30 | 23.30 | 23.30 | -3.32% | 3,244,256 |
| Jul 31, 2025 | 24.20 | 24.30 | 23.80 | 24.10 | 24.10 | -0.41% | 2,552,874 |
| Jul 30, 2025 | 24.10 | 24.40 | 24.00 | 24.20 | 24.20 | 0.41% | 2,419,062 |
| Jul 29, 2025 | 24.20 | 24.30 | 23.90 | 24.10 | 24.10 | - | 1,033,069 |
| Jul 25, 2025 | 24.30 | 24.30 | 24.00 | 24.10 | 24.10 | -0.41% | 534,025 |
| Jul 24, 2025 | 24.20 | 24.40 | 24.00 | 24.20 | 24.20 | -0.41% | 1,241,823 |
| Jul 23, 2025 | 24.00 | 24.30 | 24.00 | 24.30 | 24.30 | 1.25% | 834,620 |
| Jul 22, 2025 | 24.30 | 24.30 | 24.00 | 24.00 | 24.00 | -1.23% | 964,799 |
| Jul 21, 2025 | 24.10 | 24.60 | 24.10 | 24.30 | 24.30 | 1.25% | 1,917,657 |
| Jul 18, 2025 | 24.50 | 24.70 | 23.90 | 24.00 | 24.00 | -2.04% | 2,817,876 |
| Jul 17, 2025 | 24.50 | 24.70 | 24.30 | 24.50 | 24.50 | - | 1,540,610 |
| Jul 16, 2025 | 24.90 | 25.00 | 24.50 | 24.50 | 24.50 | -1.61% | 1,487,534 |