Ramkhamhaeng Hospital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	31.750	32.250	31.500	32.250	31.167	449,151
2024-01-26	31.750	32.000	31.500	31.750	30.684	88,000
2024-01-25	32.000	32.000	31.750	31.750	30.684	89,507
2024-01-24	32.000	32.000	31.750	31.750	30.684	119,448
2024-01-23	32.250	32.500	31.500	32.000	30.925	272,839
2024-01-22	32.750	32.750	32.000	32.000	30.925	204,813
2024-01-19	32.750	33.250	32.250	32.250	31.167	137,056
2024-01-18	32.750	33.000	32.250	32.750	31.650	59,153
2024-01-17	33.500	33.750	32.750	32.750	31.650	251,204
2024-01-16	33.500	33.750	33.250	33.250	32.133	88,794
2024-01-15	33.750	33.750	33.500	33.500	32.375	105,220
2024-01-12	33.500	34.000	33.500	33.500	32.375	95,201
2024-01-11	33.500	33.750	33.250	33.500	32.375	261,936
2024-01-10	33.500	33.750	33.500	33.500	32.375	193,100
2024-01-09	34.250	34.250	33.500	33.750	32.617	135,940
2024-01-08	34.250	34.500	33.750	34.000	32.858	154,369
2024-01-05	34.750	35.000	34.250	34.500	33.341	100,621
2024-01-04	34.750	34.750	34.000	34.500	33.341	95,626
2024-01-03	35.000	35.000	34.250	34.500	33.341	188,500
2024-01-02	36.000	36.000	35.000	35.000	33.825	356,394
2023-12-28	36.000	36.250	35.000	36.000	34.791	790,872
2023-12-27	35.250	36.000	34.250	36.000	34.791	427,757
2023-12-26	33.500	35.000	33.250	34.750	33.583	626,542
2023-12-25	32.500	33.250	32.250	33.250	32.133	448,704
2023-12-22	32.750	32.750	32.250	32.500	31.409	167,315
2023-12-21	32.500	32.750	32.250	32.500	31.409	230,210
2023-12-20	32.750	33.250	32.500	32.500	31.409	300,724
2023-12-19	33.000	33.000	32.500	32.750	31.650	198,234
2023-12-18	33.250	33.250	32.750	33.000	31.892	301,025
2023-12-15	33.500	33.750	33.000	33.000	31.892	323,338
2023-12-14	33.250	34.000	33.250	33.250	32.133	87,272
2023-12-13	33.500	34.000	33.250	33.500	32.375	231,970
2023-12-12	34.250	34.250	33.500	33.750	32.617	151,359
2023-12-08	34.000	34.500	34.000	34.250	33.100	92,942
2023-12-07	34.250	34.500	33.750	34.000	32.858	190,542
2023-12-06	34.000	34.500	33.750	34.250	33.100	314,755
2023-12-04	34.250	34.500	33.250	34.000	32.858	810,246
2023-12-01	33.500	34.000	32.750	34.000	32.858	548,578
2023-11-30	34.250	36.750	33.250	33.250	32.133	2,683,762
2023-11-29	36.000	36.250	33.750	33.750	32.617	454,634
2023-11-28	36.500	37.500	36.000	36.000	34.791	179,372
2023-11-27	37.500	38.250	36.250	36.500	35.274	334,281
2023-11-24	38.750	39.000	37.000	37.000	35.757	263,105
2023-11-23	39.500	40.000	38.500	38.500	37.207	254,444
2023-11-22	40.500	40.500	39.500	39.500	38.173	73,901
2023-11-21	40.000	40.500	39.750	39.750	38.415	10,500
2023-11-20	40.250	40.750	40.000	40.000	38.657	9,847
2023-11-17	40.750	41.000	40.250	40.750	39.381	14,702
2023-11-16	41.250	41.250	40.250	40.500	39.140	66,903
2023-11-15	40.000	41.250	40.000	41.250	39.865	55,012
2023-11-14	40.000	40.000	39.000	39.750	38.415	53,122
2023-11-13	40.250	40.750	39.750	40.000	38.463	57,756
2023-11-10	40.750	41.000	40.500	40.500	38.944	30,575
2023-11-09	41.500	41.500	40.750	41.000	39.425	30,354
2023-11-08	40.750	41.500	40.750	41.500	39.906	26,301
2023-11-07	42.000	42.000	40.750	40.750	39.185	22,144
2023-11-06	40.750	42.000	40.500	42.000	40.386	89,369
2023-11-03	40.750	41.750	40.500	40.500	38.944	52,941
2023-11-02	40.750	41.750	40.750	41.750	40.146	48,114
2023-11-01	40.500	40.750	40.250	40.750	39.185	26,302

← NewerPage 12 of 21 · 1,216 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.