Praram 9 Hospital PCL (BKK:PR9)
Thailand
· Delayed Price · Currency is THB 19.10
-0.10 (-0.52%)
At close: Dec 4, 2025
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 | 19.00 | 19.10 | 19.10 | -0.52% | 887,707 |
| 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 |
| Sep 23, 2025 | 23.20 | 23.50 | 23.10 | 23.40 | 23.17 | 1.30% | 1,855,038 |
| Sep 22, 2025 | 23.80 | 23.90 | 23.00 | 23.10 | 22.87 | -2.94% | 2,934,861 |
| Sep 19, 2025 | 23.20 | 24.00 | 23.00 | 23.80 | 23.57 | 2.59% | 4,611,227 |
| Sep 18, 2025 | 23.10 | 23.20 | 22.70 | 23.20 | 22.97 | 0.87% | 3,232,590 |
| Sep 17, 2025 | 22.60 | 23.00 | 22.50 | 23.00 | 22.77 | 2.22% | 2,811,375 |
| Sep 16, 2025 | 22.40 | 22.60 | 22.30 | 22.50 | 22.28 | 0.45% | 1,130,832 |
| Sep 15, 2025 | 22.30 | 22.50 | 22.20 | 22.40 | 22.18 | 1.36% | 563,514 |
| Sep 12, 2025 | 22.30 | 22.50 | 22.10 | 22.10 | 21.88 | -0.45% | 2,685,162 |
| Sep 11, 2025 | 22.70 | 22.90 | 22.10 | 22.20 | 21.98 | -2.20% | 3,582,351 |
| Sep 10, 2025 | 23.00 | 23.10 | 22.70 | 22.70 | 22.48 | -0.87% | 1,014,235 |
| Sep 9, 2025 | 22.40 | 23.00 | 22.30 | 22.90 | 22.67 | 3.15% | 2,592,515 |
| Sep 8, 2025 | 22.50 | 22.60 | 22.20 | 22.20 | 21.98 | -0.89% | 1,262,336 |
| Sep 5, 2025 | 22.40 | 22.70 | 22.40 | 22.40 | 22.18 | - | 950,553 |
| Sep 4, 2025 | 22.70 | 22.80 | 22.40 | 22.40 | 22.18 | -1.32% | 937,317 |
| Sep 3, 2025 | 22.50 | 22.90 | 22.50 | 22.70 | 22.48 | 0.89% | 904,158 |
| Sep 2, 2025 | 22.60 | 22.70 | 22.30 | 22.50 | 22.28 | -0.44% | 3,782,629 |
| Sep 1, 2025 | 22.60 | 22.70 | 22.50 | 22.60 | 22.38 | - | 491,675 |
| Aug 29, 2025 | 22.80 | 23.10 | 22.50 | 22.60 | 22.38 | -0.44% | 1,900,994 |
| Aug 28, 2025 | 22.80 | 23.00 | 22.60 | 22.70 | 22.48 | - | 2,769,453 |
| Aug 27, 2025 | 23.00 | 23.20 | 22.70 | 22.70 | 22.48 | -0.87% | 2,069,498 |
| Aug 26, 2025 | 23.70 | 23.70 | 22.90 | 22.90 | 22.67 | -3.78% | 2,694,344 |
| Aug 25, 2025 | 23.30 | 23.80 | 23.20 | 23.80 | 23.57 | 3.03% | 3,647,037 |
| Aug 22, 2025 | 23.00 | 23.40 | 22.80 | 23.10 | 22.87 | 0.43% | 3,740,162 |
| Aug 21, 2025 | 22.80 | 23.40 | 22.50 | 23.00 | 22.77 | 0.88% | 3,350,424 |
| Aug 20, 2025 | 22.50 | 22.90 | 21.90 | 22.80 | 22.58 | 1.33% | 5,050,500 |
| Aug 19, 2025 | 22.70 | 22.80 | 22.30 | 22.50 | 22.28 | - | 3,922,890 |
| Aug 18, 2025 | 23.30 | 23.40 | 22.40 | 22.50 | 22.28 | -3.85% | 4,256,691 |
| Aug 15, 2025 | 24.20 | 24.20 | 22.30 | 23.40 | 23.17 | -4.49% | 10,466,280 |
| Aug 14, 2025 | 24.80 | 25.25 | 24.40 | 24.50 | 24.26 | -1.21% | 1,805,065 |
| Aug 13, 2025 | 24.90 | 25.25 | 24.50 | 24.80 | 24.56 | - | 3,289,549 |
| Aug 8, 2025 | 24.80 | 25.00 | 24.70 | 24.80 | 24.56 | - | 1,924,410 |
| Aug 7, 2025 | 24.70 | 24.90 | 24.50 | 24.80 | 24.56 | 0.81% | 1,431,868 |
| Aug 6, 2025 | 24.60 | 25.00 | 24.50 | 24.60 | 24.36 | - | 2,771,459 |
| Aug 5, 2025 | 24.00 | 25.00 | 23.90 | 24.60 | 24.36 | 2.93% | 6,017,928 |
| Aug 4, 2025 | 23.60 | 23.90 | 23.40 | 23.90 | 23.66 | 2.58% | 1,177,090 |
| Aug 1, 2025 | 24.10 | 24.10 | 23.30 | 23.30 | 23.07 | -3.32% | 3,244,256 |
| Jul 31, 2025 | 24.20 | 24.30 | 23.80 | 24.10 | 23.86 | -0.41% | 2,552,874 |
| Jul 30, 2025 | 24.10 | 24.40 | 24.00 | 24.20 | 23.96 | 0.41% | 2,419,062 |
| Jul 29, 2025 | 24.20 | 24.30 | 23.90 | 24.10 | 23.86 | - | 1,033,069 |
| Jul 25, 2025 | 24.30 | 24.30 | 24.00 | 24.10 | 23.86 | -0.41% | 534,025 |
| Jul 24, 2025 | 24.20 | 24.40 | 24.00 | 24.20 | 23.96 | -0.41% | 1,241,823 |
| Jul 23, 2025 | 24.00 | 24.30 | 24.00 | 24.30 | 24.06 | 1.25% | 834,620 |
| Jul 22, 2025 | 24.30 | 24.30 | 24.00 | 24.00 | 23.76 | -1.23% | 964,799 |
| Jul 21, 2025 | 24.10 | 24.60 | 24.10 | 24.30 | 24.06 | 1.25% | 1,917,657 |
| Jul 18, 2025 | 24.50 | 24.70 | 23.90 | 24.00 | 23.76 | -2.04% | 2,817,876 |
| Jul 17, 2025 | 24.50 | 24.70 | 24.30 | 24.50 | 24.26 | - | 1,540,610 |
| Jul 16, 2025 | 24.90 | 25.00 | 24.50 | 24.50 | 24.26 | -1.61% | 1,487,534 |
| Jul 15, 2025 | 24.50 | 25.00 | 24.50 | 24.90 | 24.65 | 1.63% | 3,210,613 |
| Jul 14, 2025 | 24.30 | 24.80 | 24.10 | 24.50 | 24.26 | - | 2,609,162 |
| Jul 11, 2025 | 24.40 | 24.60 | 24.30 | 24.50 | 24.26 | 0.82% | 400,351 |