Praram 9 Hospital PCL (BKK:PR9)
Thailand · Delayed Price · Currency is THB 22.70
+0.20 (0.89%)
Sep 3, 2025, 11:30 AM ICT
Praram 9 Hospital PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 22.50 | 22.80 | 22.50 | 22.70 | 22.70 | 0.89% | 350,885 |
| 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 |
| Jul 15, 2025 | 24.50 | 25.00 | 24.50 | 24.90 | 24.90 | 1.63% | 3,210,613 |
| Jul 14, 2025 | 24.30 | 24.80 | 24.10 | 24.50 | 24.50 | - | 2,609,162 |
| Jul 11, 2025 | 24.40 | 24.60 | 24.30 | 24.50 | 24.50 | 0.82% | 400,351 |
| Jul 9, 2025 | 24.40 | 24.50 | 24.20 | 24.30 | 24.30 | -0.82% | 549,298 |
| Jul 8, 2025 | 24.50 | 24.70 | 24.30 | 24.50 | 24.50 | - | 804,767 |
| Jul 7, 2025 | 24.40 | 24.70 | 24.30 | 24.50 | 24.50 | 0.82% | 938,698 |
| Jul 4, 2025 | 24.40 | 24.50 | 24.10 | 24.30 | 24.30 | - | 1,644,024 |
| Jul 3, 2025 | 24.30 | 24.50 | 23.80 | 24.30 | 24.30 | 0.41% | 1,430,554 |
| Jul 2, 2025 | 23.80 | 24.30 | 23.60 | 24.20 | 24.20 | 1.68% | 1,215,763 |
| Jul 1, 2025 | 24.20 | 24.20 | 23.70 | 23.80 | 23.80 | - | 1,458,169 |
| Jun 30, 2025 | 23.80 | 24.10 | 23.50 | 23.80 | 23.80 | - | 1,873,867 |
| Jun 27, 2025 | 24.10 | 24.20 | 23.80 | 23.80 | 23.80 | -0.83% | 951,426 |
| Jun 26, 2025 | 24.20 | 24.90 | 24.00 | 24.00 | 24.00 | -1.64% | 1,392,396 |
| Jun 25, 2025 | 24.40 | 24.50 | 23.80 | 24.40 | 24.40 | 0.41% | 1,301,950 |
| Jun 24, 2025 | 23.70 | 24.40 | 23.50 | 24.30 | 24.30 | 2.97% | 3,866,041 |
| Jun 23, 2025 | 23.60 | 23.70 | 23.00 | 23.60 | 23.60 | -1.67% | 2,329,130 |
| Jun 20, 2025 | 23.50 | 24.00 | 23.30 | 24.00 | 24.00 | 3.00% | 1,680,429 |