Ramkhamhaeng Hospital Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	31.250	32.250	31.250	32.000	31.320	73,984
2024-04-25	31.000	31.500	31.000	31.250	30.586	328,626
2024-04-24	31.000	31.250	31.000	31.000	30.342	14,427
2024-04-23	30.750	31.250	30.750	31.250	30.586	27,164
2024-04-22	30.500	31.000	30.500	30.750	30.097	65,716
2024-04-19	30.500	31.000	30.000	30.500	29.852	169,714
2024-04-18	30.750	31.000	30.250	31.000	30.342	119,009
2024-04-17	32.000	32.000	30.500	30.750	30.097	100,981
2024-04-11	31.000	31.250	30.500	31.000	30.342	75,526
2024-04-10	30.500	31.000	30.500	31.000	30.342	86,311
2024-04-09	30.750	30.750	30.500	30.500	29.852	31,801
2024-04-05	30.750	31.000	30.500	30.750	30.097	61,403
2024-04-04	30.750	31.000	30.500	31.000	30.342	40,577
2024-04-03	30.500	31.000	30.250	31.000	30.342	112,200
2024-04-02	30.750	31.000	30.250	30.500	29.852	105,267
2024-04-01	30.500	31.500	30.500	31.500	30.831	45,139
2024-03-29	30.500	30.750	29.750	30.750	30.097	93,278
2024-03-28	30.500	30.750	30.000	30.250	29.608	157,220
2024-03-27	30.500	31.000	30.250	31.000	30.146	119,739
2024-03-26	30.750	30.750	30.250	30.500	29.660	73,921
2024-03-25	30.500	30.750	30.250	30.750	29.903	40,160
2024-03-22	30.500	30.750	30.250	30.250	29.416	28,712
2024-03-21	30.250	30.750	30.250	30.250	29.416	254,894
2024-03-20	30.250	30.750	30.250	30.250	29.416	71,904
2024-03-19	30.500	30.750	30.250	30.250	29.416	67,314
2024-03-18	30.500	30.750	30.250	30.500	29.660	173,453
2024-03-15	32.000	32.000	30.250	30.250	29.416	4,001,001
2024-03-14	32.250	32.250	31.500	32.250	31.361	45,836
2024-03-13	31.750	32.000	31.500	32.000	31.118	66,416
2024-03-12	32.000	32.000	31.250	32.000	31.118	43,218
2024-03-11	31.500	32.000	31.500	32.000	31.118	49,022
2024-03-08	31.000	31.500	30.750	31.500	30.632	38,174
2024-03-07	31.000	31.000	30.250	31.000	30.146	60,112
2024-03-06	30.000	31.000	30.000	31.000	30.146	54,108
2024-03-05	30.250	30.250	29.500	30.250	29.416	85,950
2024-03-04	29.500	30.250	29.250	30.250	29.416	87,934
2024-03-01	29.250	29.750	29.250	29.250	28.444	80,704
2024-02-29	30.000	30.250	29.250	29.250	28.444	205,756
2024-02-28	30.750	30.750	30.000	30.000	29.173	174,202
2024-02-27	30.750	31.000	30.750	30.750	29.903	54,031
2024-02-23	31.250	31.500	30.750	30.750	29.903	70,376
2024-02-22	31.000	31.750	31.000	31.000	30.146	68,370
2024-02-21	31.000	31.250	30.750	31.000	30.146	98,266
2024-02-20	31.250	31.250	30.500	30.750	29.903	119,421
2024-02-19	31.500	31.500	30.750	31.000	30.146	86,680
2024-02-16	31.500	31.750	31.250	31.750	30.875	40,015
2024-02-15	31.750	31.750	31.250	31.750	30.875	26,810
2024-02-14	31.750	31.750	31.250	31.500	30.632	110,104
2024-02-13	31.500	32.000	31.250	31.500	30.632	69,739
2024-02-12	32.000	32.250	31.500	32.250	31.167	170,457
2024-02-09	31.750	32.000	31.750	32.000	30.925	44,352
2024-02-08	32.500	32.500	31.500	32.000	30.925	226,159
2024-02-07	32.500	33.000	32.000	32.250	31.167	663,486
2024-02-06	33.000	33.000	32.500	33.000	31.892	67,437
2024-02-05	33.000	33.000	32.500	32.750	31.650	44,016
2024-02-02	32.500	33.000	32.250	33.000	31.892	60,025
2024-02-01	32.500	32.500	32.000	32.500	31.409	107,168
2024-01-31	32.000	32.500	31.750	32.500	31.409	92,921
2024-01-30	32.000	32.000	31.500	32.000	30.925	142,550
2024-01-29	31.750	32.250	31.500	32.250	31.167	449,151

← NewerPage 11 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-25	0.1000 THB
2025-02-11	0.0500 THB
2024-11-13	0.1500 THB
2024-08-15	0.2000 THB
2024-03-28	0.2000 THB
2024-02-13	0.2000 THB
2023-11-14	0.2000 THB
2023-08-10	0.3000 THB
2023-03-30	0.3000 THB
2023-02-09	0.3000 THB
2022-11-10	0.2500 THB
2022-08-10	0.2500 THB
2022-03-28	0.2000 THB
2022-02-10	0.2000 THB
2021-11-11	0.1800 THB
2021-08-13	0.9000 THB
2021-03-30	0.9000 THB
2021-02-11	0.9000 THB
2020-11-12	0.9000 THB
2020-08-13	0.9000 THB
2020-03-27	0.9000 THB
2020-02-18	0.9000 THB
2019-11-28	0.9000 THB
2019-08-27	0.9000 THB
2019-03-26	30.0000 THB
2019-03-07	30.0000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.