Companies/Securities in Focus
PR9 : PRARAM 9 HOSPITAL PUBLIC COMPANY LIMITED
Back to 6 months
Remark : Volume and Value from All Trading Method
Price only Auto Matching
| Date | Open | High | Low | Close | Change | %Change | Total Volume (Shares) |
Total Value ('000 Baht) |
|---|---|---|---|---|---|---|---|---|
| 26/01/2023 | 19.20 | 19.60 | 19.10 | 19.50 | +0.30 | +1.56 | 2,105,401 | 40,763.19 |
| 25/01/2023 | 19.30 | 19.50 | 19.10 | 19.20 | -0.30 | -1.54 | 2,469,837 | 47,662.38 |
| 24/01/2023 | 19.00 | 19.60 | 19.00 | 19.50 | +0.60 | +3.17 | 2,548,130 | 49,311.01 |
| 23/01/2023 | 19.30 | 19.30 | 18.80 | 18.90 | -0.30 | -1.56 | 1,230,317 | 23,368.31 |
| 20/01/2023 | 18.50 | 19.20 | 18.40 | 19.20 | +0.80 | +4.35 | 3,081,244 | 57,725.96 |
| 19/01/2023 | 18.70 | 18.80 | 18.40 | 18.40 | -0.40 | -2.13 | 1,992,671 | 37,011.76 |
| 18/01/2023 | 19.30 | 19.50 | 18.70 | 18.80 | -0.60 | -3.09 | 2,816,701 | 53,529.95 |
| 17/01/2023 | 19.60 | 19.70 | 19.40 | 19.40 | -0.20 | -1.02 | 714,562 | 13,918.36 |
| 16/01/2023 | 19.90 | 20.00 | 19.50 | 19.60 | -0.40 | -2.00 | 2,318,839 | 45,557.35 |
| 13/01/2023 | 19.60 | 20.10 | 19.60 | 20.00 | +0.30 | +1.52 | 3,420,679 | 67,867.89 |
| 12/01/2023 | 19.90 | 19.90 | 19.40 | 19.70 | -0.10 | -0.51 | 1,992,611 | 39,019.07 |
| 11/01/2023 | 19.60 | 19.90 | 19.50 | 19.80 | +0.20 | +1.02 | 2,325,179 | 45,929.63 |
| 10/01/2023 | 20.20 | 20.20 | 19.20 | 19.60 | -0.40 | -2.00 | 3,571,781 | 70,200.19 |
| 09/01/2023 | 19.10 | 20.00 | 19.00 | 20.00 | +0.90 | +4.71 | 5,061,865 | 98,497.49 |
| 06/01/2023 | 18.70 | 19.10 | 18.40 | 19.10 | +0.40 | +2.14 | 4,078,965 | 76,505.25 |
| 05/01/2023 | 17.90 | 18.70 | 17.70 | 18.70 | +0.70 | +3.89 | 8,796,209 | 161,905.87 |
| 04/01/2023 | 17.20 | 18.00 | 17.20 | 18.00 | +0.80 | +4.65 | 4,894,345 | 87,026.48 |
| 03/01/2023 | 16.90 | 17.20 | 16.90 | 17.20 | +0.30 | +1.78 | 770,775 | 13,178.02 |
| 30/12/2022 | 17.20 | 17.30 | 16.90 | 16.90 | -0.40 | -2.31 | 1,016,963 | 17,321.94 |
| 29/12/2022 | 16.80 | 17.30 | 16.70 | 17.30 | +0.40 | +2.37 | 1,922,679 | 32,809.98 |
| 28/12/2022 | 17.00 | 17.10 | 16.70 | 16.90 | -0.40 | -2.31 | 2,646,431 | 44,723.76 |
| 27/12/2022 | 16.50 | 17.30 | 16.40 | 17.30 | +1.00 | +6.13 | 3,511,504 | 59,548.01 |
| 26/12/2022 | 16.20 | 16.40 | 16.10 | 16.30 | +0.10 | +0.62 | 261,554 | 4,254.33 |
| 23/12/2022 | 16.30 | 16.40 | 16.10 | 16.20 | -0.10 | -0.61 | 962,901 | 15,629.43 |
| 22/12/2022 | 16.30 | 16.50 | 16.20 | 16.30 | 0.00 | 0.00 | 670,217 | 10,922.68 |
| 21/12/2022 | 17.00 | 17.00 | 16.30 | 16.30 | -0.70 | -4.12 | 2,993,430 | 49,324.55 |
| 20/12/2022 | 16.90 | 17.00 | 16.70 | 17.00 | +0.10 | +0.59 | 628,300 | 10,575.30 |
| 19/12/2022 | 16.80 | 17.10 | 16.70 | 16.90 | +0.10 | +0.60 | 1,442,802 | 24,292.84 |
| 16/12/2022 | 16.90 | 16.90 | 16.70 | 16.80 | 0.00 | 0.00 | 575,950 | 9,677.42 |
| 15/12/2022 | 16.90 | 17.10 | 16.60 | 16.80 | -0.20 | -1.18 | 2,135,914 | 35,861.92 |
| 14/12/2022 | 16.80 | 17.10 | 16.70 | 17.00 | +0.20 | +1.19 | 817,501 | 13,816.27 |
| 13/12/2022 | 17.20 | 17.30 | 16.80 | 16.80 | -0.50 | -2.89 | 1,252,237 | 21,241.32 |
| 09/12/2022 | 16.90 | 17.40 | 16.80 | 17.30 | +0.40 | +2.37 | 1,911,801 | 32,869.82 |
| 08/12/2022 | 17.00 | 17.10 | 16.90 | 16.90 | -0.20 | -1.17 | 533,349 | 9,039.94 |
| 07/12/2022 | 17.30 | 17.40 | 17.10 | 17.10 | -0.20 | -1.16 | 1,526,002 | 26,234.75 |
| 06/12/2022 | 17.60 | 17.60 | 17.20 | 17.30 | -0.30 | -1.70 | 1,544,372 | 26,742.94 |
| 02/12/2022 | 17.90 | 18.00 | 17.50 | 17.60 | -0.40 | -2.22 | 866,069 | 15,314.59 |
| 01/12/2022 | 17.50 | 18.20 | 17.30 | 18.00 | +0.50 | +2.86 | 5,219,850 | 93,432.95 |
The Information is provided for informative and educational purposes only.
