Praram 9 Hospital Public Company Limited (PR9.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
At close: 04:39PM ICT
Time period:
22 June 2023 - 22 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 17.00 | 17.50 | 17.00 | 17.30 | 17.30 | 2,031,200 |
| 20 June 2024 | 17.20 | 17.50 | 17.00 | 17.00 | 17.00 | 1,623,200 |
| 19 June 2024 | 17.70 | 17.80 | 17.00 | 17.20 | 17.20 | 4,116,600 |
| 18 June 2024 | 17.80 | 17.90 | 17.50 | 17.70 | 17.70 | 1,758,300 |
| 17 June 2024 | 17.80 | 17.80 | 17.50 | 17.60 | 17.60 | 2,515,300 |
| 14 June 2024 | 18.10 | 18.20 | 17.50 | 17.70 | 17.70 | 3,821,700 |
| 13 June 2024 | 18.50 | 18.50 | 18.10 | 18.20 | 18.20 | 2,425,400 |
| 12 June 2024 | 18.70 | 18.70 | 18.40 | 18.50 | 18.50 | 1,536,500 |
| 11 June 2024 | 18.60 | 18.80 | 18.60 | 18.70 | 18.70 | 2,560,100 |
| 10 June 2024 | 18.80 | 18.90 | 18.50 | 18.60 | 18.60 | 1,102,700 |
| 07 June 2024 | 18.90 | 18.90 | 18.70 | 18.90 | 18.90 | 1,722,400 |
| 06 June 2024 | 19.10 | 19.20 | 18.90 | 18.90 | 18.90 | 959,000 |
| 05 June 2024 | 19.50 | 19.50 | 19.00 | 19.00 | 19.00 | 1,434,500 |
| 04 June 2024 | 19.40 | 19.50 | 19.20 | 19.50 | 19.50 | 1,843,200 |
| 31 May 2024 | 19.00 | 19.40 | 18.90 | 19.20 | 19.20 | 3,465,600 |
| 30 May 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 29 May 2024 | 19.10 | 19.20 | 18.70 | 18.90 | 18.90 | 3,034,600 |
| 28 May 2024 | 19.00 | 19.20 | 19.00 | 19.10 | 19.10 | 2,421,700 |
| 27 May 2024 | 19.30 | 19.30 | 18.50 | 19.00 | 19.00 | 4,279,500 |
| 24 May 2024 | 19.20 | 19.30 | 19.10 | 19.20 | 19.20 | 1,301,700 |
| 23 May 2024 | 18.80 | 19.30 | 18.70 | 19.20 | 19.20 | 1,888,600 |
| 21 May 2024 | 18.30 | 19.00 | 18.30 | 18.80 | 18.80 | 3,724,500 |
| 20 May 2024 | 18.70 | 18.90 | 18.20 | 18.30 | 18.30 | 3,444,800 |
| 17 May 2024 | 18.70 | 18.90 | 18.60 | 18.60 | 18.60 | 1,772,800 |
| 16 May 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 15 May 2024 | 18.80 | 18.80 | 18.40 | 18.40 | 18.40 | 2,094,300 |
| 14 May 2024 | 19.20 | 19.30 | 18.50 | 18.90 | 18.90 | 5,621,200 |
| 13 May 2024 | 18.80 | 18.90 | 18.60 | 18.80 | 18.80 | 1,842,100 |
| 10 May 2024 | 18.90 | 19.00 | 18.80 | 18.90 | 18.90 | 623,900 |
| 09 May 2024 | 19.00 | 19.00 | 18.30 | 18.80 | 18.80 | 5,494,300 |
| 08 May 2024 | 19.00 | 19.10 | 18.90 | 19.00 | 19.00 | 2,475,900 |
| 07 May 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 03 May 2024 | 19.40 | 19.40 | 19.10 | 19.30 | 19.30 | 4,238,900 |
| 02 May 2024 | 19.20 | 19.50 | 19.20 | 19.40 | 19.40 | 1,390,500 |
| 02 May 2024 | 0.3 Dividend | |||||
| 30 Apr 2024 | 19.40 | 19.60 | 19.30 | 19.40 | 19.10 | 2,441,700 |
| 29 Apr 2024 | 19.30 | 19.50 | 19.20 | 19.50 | 19.20 | 1,509,700 |
| 26 Apr 2024 | 19.50 | 19.70 | 19.20 | 19.20 | 18.90 | 2,494,700 |
| 25 Apr 2024 | 19.40 | 19.90 | 19.20 | 19.50 | 19.20 | 2,861,200 |
| 24 Apr 2024 | 19.50 | 19.70 | 19.20 | 19.50 | 19.20 | 1,960,100 |
| 23 Apr 2024 | 19.40 | 19.90 | 19.40 | 19.50 | 19.20 | 783,900 |
| 22 Apr 2024 | 19.20 | 19.80 | 19.20 | 19.50 | 19.20 | 2,536,300 |
| 19 Apr 2024 | 19.10 | 19.30 | 18.90 | 19.20 | 18.90 | 1,867,600 |
| 18 Apr 2024 | 19.20 | 19.40 | 19.10 | 19.20 | 18.90 | 756,200 |
| 17 Apr 2024 | 19.50 | 19.60 | 19.00 | 19.20 | 18.90 | 1,381,600 |
| 11 Apr 2024 | 19.30 | 19.60 | 19.30 | 19.30 | 19.00 | 835,000 |
| 10 Apr 2024 | 19.50 | 19.60 | 19.30 | 19.30 | 19.00 | 1,154,500 |
| 09 Apr 2024 | 19.40 | 19.70 | 19.30 | 19.40 | 19.10 | 1,093,900 |
| 05 Apr 2024 | 19.30 | 19.80 | 19.30 | 19.60 | 19.30 | 2,994,200 |
| 04 Apr 2024 | 19.00 | 19.30 | 18.90 | 19.20 | 18.90 | 1,154,800 |
| 03 Apr 2024 | 19.10 | 19.10 | 18.80 | 19.00 | 18.71 | 1,632,100 |
| 02 Apr 2024 | 18.90 | 19.30 | 18.90 | 19.10 | 18.80 | 1,089,400 |
| 01 Apr 2024 | 18.90 | 19.20 | 18.80 | 19.10 | 18.80 | 1,226,100 |
| 29 Mar 2024 | 19.00 | 19.30 | 18.90 | 19.10 | 18.80 | 1,243,800 |
| 28 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.71 | - |
| 27 Mar 2024 | 18.90 | 19.20 | 18.80 | 19.00 | 18.71 | 2,535,100 |
| 26 Mar 2024 | 18.80 | 18.90 | 18.60 | 18.70 | 18.41 | 4,023,900 |
| 25 Mar 2024 | 18.90 | 19.10 | 18.60 | 18.80 | 18.51 | 3,542,100 |
| 22 Mar 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 18.80 | - |
| 21 Mar 2024 | 19.20 | 19.20 | 18.90 | 19.10 | 18.80 | 2,444,900 |
| 20 Mar 2024 | 19.40 | 19.50 | 19.20 | 19.20 | 18.90 | 1,965,900 |
| 19 Mar 2024 | 19.50 | 19.50 | 19.30 | 19.50 | 19.20 | 911,500 |
| 18 Mar 2024 | 19.20 | 19.60 | 19.20 | 19.50 | 19.20 | 2,411,700 |
| 15 Mar 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.00 | - |
| 14 Mar 2024 | 19.30 | 19.40 | 19.10 | 19.30 | 19.00 | 1,261,200 |
| 13 Mar 2024 | 19.20 | 19.40 | 19.00 | 19.20 | 18.90 | 957,100 |
| 12 Mar 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 18.80 | - |
| 11 Mar 2024 | 19.00 | 19.20 | 18.90 | 19.10 | 18.80 | 1,929,500 |
| 08 Mar 2024 | 18.90 | 19.20 | 18.90 | 19.00 | 18.71 | 834,400 |
| 07 Mar 2024 | 19.10 | 19.10 | 18.70 | 18.80 | 18.51 | 2,118,300 |
| 06 Mar 2024 | 19.00 | 19.40 | 19.00 | 19.00 | 18.71 | 1,593,200 |
| 05 Mar 2024 | 18.80 | 19.20 | 18.70 | 19.00 | 18.71 | 1,034,300 |
| 04 Mar 2024 | 19.00 | 19.00 | 18.80 | 18.90 | 18.61 | 348,100 |
| 01 Mar 2024 | 18.90 | 19.10 | 18.90 | 19.00 | 18.71 | 881,200 |
| 29 Feb 2024 | 18.80 | 19.20 | 18.70 | 19.00 | 18.71 | 3,663,200 |
| 28 Feb 2024 | 18.70 | 18.80 | 18.20 | 18.80 | 18.51 | 2,429,000 |
| 27 Feb 2024 | 18.90 | 18.90 | 18.50 | 18.70 | 18.41 | 1,713,500 |
| 23 Feb 2024 | 18.90 | 18.90 | 18.70 | 18.70 | 18.41 | 679,700 |
| 22 Feb 2024 | 18.60 | 18.90 | 18.60 | 18.80 | 18.51 | 3,478,100 |
| 21 Feb 2024 | 18.70 | 19.00 | 18.20 | 18.60 | 18.31 | 8,998,500 |
| 20 Feb 2024 | 18.30 | 18.60 | 17.90 | 18.00 | 17.72 | 3,480,200 |
| 19 Feb 2024 | 18.00 | 18.00 | 17.80 | 17.80 | 17.52 | 449,600 |
| 16 Feb 2024 | 18.00 | 18.00 | 17.70 | 17.80 | 17.52 | 771,600 |
| 15 Feb 2024 | 18.00 | 18.30 | 17.80 | 17.90 | 17.62 | 405,200 |
| 14 Feb 2024 | 17.90 | 18.40 | 17.90 | 18.20 | 17.92 | 4,045,900 |
| 13 Feb 2024 | 17.80 | 17.80 | 17.60 | 17.80 | 17.52 | 886,800 |
| 12 Feb 2024 | 18.10 | 18.10 | 17.70 | 17.80 | 17.52 | 851,900 |
| 09 Feb 2024 | 18.10 | 18.30 | 18.10 | 18.10 | 17.82 | 1,252,400 |
| 08 Feb 2024 | 18.30 | 18.30 | 18.10 | 18.20 | 17.92 | 890,200 |
| 07 Feb 2024 | 18.20 | 18.30 | 18.10 | 18.20 | 17.92 | 1,216,800 |
| 06 Feb 2024 | 17.80 | 18.20 | 17.70 | 18.20 | 17.92 | 1,834,600 |
| 05 Feb 2024 | 17.50 | 17.80 | 17.50 | 17.80 | 17.52 | 800,800 |
| 02 Feb 2024 | 17.70 | 17.70 | 17.40 | 17.50 | 17.23 | 570,600 |
| 01 Feb 2024 | 17.60 | 17.70 | 17.30 | 17.50 | 17.23 | 1,961,100 |
| 31 Jan 2024 | 17.80 | 18.40 | 17.70 | 17.70 | 17.43 | 10,922,000 |
| 30 Jan 2024 | 17.50 | 17.90 | 17.40 | 17.80 | 17.52 | 2,477,700 |
| 29 Jan 2024 | 17.60 | 17.60 | 17.40 | 17.40 | 17.13 | 567,600 |
| 26 Jan 2024 | 17.50 | 17.60 | 17.30 | 17.50 | 17.23 | 1,539,200 |
| 25 Jan 2024 | 17.30 | 17.50 | 17.20 | 17.50 | 17.23 | 939,100 |
| 24 Jan 2024 | 17.50 | 17.70 | 17.20 | 17.30 | 17.03 | 2,802,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.