Praram 9 Hospital PCL (BKK:PR9)
Thailand · Delayed Price · Currency is THB 19.40
-0.20 (-1.02%)
At close: Feb 27, 2026
Praram 9 Hospital PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 19.70 | 19.70 | 19.30 | 19.40 | 19.40 | -1.02% | 4,311,055 |
| Feb 26, 2026 | 19.30 | 19.80 | 19.00 | 19.60 | 19.60 | 1.55% | 7,982,816 |
| Feb 25, 2026 | 19.70 | 19.70 | 19.20 | 19.30 | 19.30 | -0.52% | 7,624,353 |
| Feb 24, 2026 | 19.70 | 19.80 | 19.20 | 19.40 | 19.40 | -2.02% | 6,049,133 |
| Feb 23, 2026 | 20.60 | 20.80 | 19.70 | 19.80 | 19.80 | -3.41% | 6,572,079 |
| Feb 20, 2026 | 21.10 | 21.10 | 20.30 | 20.50 | 20.50 | -2.38% | 5,099,478 |
| Feb 19, 2026 | 20.80 | 21.10 | 20.80 | 21.00 | 21.00 | 0.96% | 6,495,064 |
| Feb 18, 2026 | 20.90 | 21.00 | 20.80 | 20.80 | 20.80 | -0.95% | 4,184,760 |
| Feb 17, 2026 | 21.30 | 21.30 | 20.60 | 21.00 | 21.00 | - | 4,123,989 |
| Feb 16, 2026 | 20.60 | 21.00 | 20.50 | 21.00 | 21.00 | 2.44% | 3,068,795 |
| Feb 13, 2026 | 20.10 | 20.60 | 20.00 | 20.50 | 20.50 | 1.49% | 5,852,933 |
| Feb 12, 2026 | 19.70 | 20.20 | 19.50 | 20.20 | 20.20 | 3.06% | 5,812,957 |
| Feb 11, 2026 | 19.50 | 19.90 | 19.40 | 19.60 | 19.60 | 0.51% | 5,628,931 |
| Feb 10, 2026 | 19.70 | 19.70 | 19.20 | 19.50 | 19.50 | -1.02% | 5,262,762 |
| Feb 9, 2026 | 19.90 | 20.10 | 19.50 | 19.70 | 19.70 | -0.51% | 5,282,476 |
| Feb 6, 2026 | 19.30 | 20.10 | 19.30 | 19.80 | 19.80 | 2.59% | 4,098,924 |
| Feb 5, 2026 | 19.40 | 19.60 | 19.20 | 19.30 | 19.30 | 0.52% | 2,597,857 |
| Feb 4, 2026 | 18.90 | 19.30 | 18.80 | 19.20 | 19.20 | 1.05% | 1,793,411 |
| Feb 3, 2026 | 18.50 | 19.20 | 18.50 | 19.00 | 19.00 | 2.70% | 2,595,533 |
| Feb 2, 2026 | 18.90 | 19.00 | 18.40 | 18.50 | 18.50 | -2.63% | 1,110,232 |
| Jan 30, 2026 | 18.90 | 19.00 | 18.70 | 19.00 | 19.00 | 0.53% | 1,508,474 |
| Jan 29, 2026 | 18.70 | 18.90 | 18.70 | 18.90 | 18.90 | 0.53% | 697,902 |
| Jan 28, 2026 | 18.90 | 18.90 | 18.70 | 18.80 | 18.80 | -0.53% | 812,690 |
| Jan 27, 2026 | 18.70 | 19.00 | 18.60 | 18.90 | 18.90 | 1.07% | 1,738,670 |
| Jan 26, 2026 | 18.70 | 18.70 | 18.40 | 18.70 | 18.70 | 0.54% | 939,876 |
| Jan 23, 2026 | 18.50 | 18.80 | 18.50 | 18.60 | 18.60 | 0.54% | 945,061 |
| Jan 22, 2026 | 19.40 | 19.40 | 18.50 | 18.50 | 18.50 | -3.14% | 4,126,337 |
| Jan 21, 2026 | 19.10 | 19.40 | 19.00 | 19.10 | 19.10 | -0.52% | 2,121,228 |
| Jan 20, 2026 | 19.20 | 19.80 | 19.10 | 19.20 | 19.20 | 1.59% | 5,792,719 |
| Jan 19, 2026 | 18.00 | 19.10 | 18.00 | 18.90 | 18.90 | 5.00% | 3,395,674 |
| Jan 16, 2026 | 17.60 | 18.00 | 17.50 | 18.00 | 18.00 | 1.69% | 650,247 |
| Jan 15, 2026 | 17.30 | 17.80 | 17.20 | 17.70 | 17.70 | 2.31% | 1,764,752 |
| Jan 14, 2026 | 17.20 | 17.70 | 17.20 | 17.30 | 17.30 | 1.17% | 2,304,190 |
| Jan 13, 2026 | 17.30 | 17.80 | 16.80 | 17.10 | 17.10 | 1.79% | 4,001,117 |
| Jan 12, 2026 | 18.50 | 18.50 | 16.70 | 16.80 | 16.80 | -8.20% | 7,630,587 |
| Jan 9, 2026 | 18.60 | 18.70 | 18.30 | 18.30 | 18.30 | -0.54% | 1,790,413 |
| Jan 8, 2026 | 18.80 | 18.90 | 18.40 | 18.40 | 18.40 | -2.65% | 1,737,483 |
| Jan 7, 2026 | 18.60 | 19.00 | 18.60 | 18.90 | 18.90 | 2.16% | 2,997,918 |
| Jan 6, 2026 | 18.80 | 18.80 | 18.50 | 18.50 | 18.50 | -0.54% | 1,294,449 |
| Jan 5, 2026 | 18.70 | 19.10 | 18.60 | 18.60 | 18.60 | -0.53% | 1,891,407 |
| Dec 30, 2025 | 18.40 | 18.70 | 18.30 | 18.70 | 18.70 | 1.08% | 1,171,267 |
| Dec 29, 2025 | 18.90 | 19.10 | 18.40 | 18.50 | 18.50 | -2.12% | 2,382,027 |
| Dec 26, 2025 | 18.90 | 19.00 | 18.80 | 18.90 | 18.90 | - | 452,299 |
| Dec 25, 2025 | 18.90 | 19.10 | 18.80 | 18.90 | 18.90 | -0.53% | 717,123 |
| Dec 24, 2025 | 18.90 | 19.00 | 18.70 | 19.00 | 19.00 | 0.53% | 518,901 |
| Dec 23, 2025 | 18.70 | 18.90 | 18.70 | 18.90 | 18.90 | 1.07% | 694,612 |
| Dec 22, 2025 | 18.60 | 18.90 | 18.50 | 18.70 | 18.70 | 1.63% | 1,065,314 |
| Dec 19, 2025 | 18.60 | 18.70 | 18.30 | 18.40 | 18.40 | -0.54% | 2,782,137 |
| Dec 18, 2025 | 19.10 | 19.20 | 18.50 | 18.50 | 18.50 | -3.14% | 2,621,438 |
| Dec 17, 2025 | 19.00 | 19.30 | 18.90 | 19.10 | 19.10 | - | 1,136,280 |