Ramkhamhaeng Hospital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	38.500	39.750	38.500	39.750	38.223	43,725
2023-10-27	39.000	39.000	37.250	38.500	37.021	81,342
2023-10-26	39.000	39.750	39.000	39.000	37.502	43,452
2023-10-25	39.250	40.000	39.000	39.000	37.502	43,301
2023-10-24	39.000	39.750	39.000	39.000	37.502	140,001
2023-10-20	40.000	40.250	39.000	39.000	37.502	124,318
2023-10-19	40.500	41.000	39.750	39.750	38.223	67,400
2023-10-18	40.250	41.000	40.250	40.500	38.944	28,072
2023-10-17	40.250	40.750	40.250	40.250	38.704	29,800
2023-10-16	40.500	40.750	40.250	40.250	38.704	71,022
2023-10-12	40.500	41.250	40.250	40.250	38.704	43,621
2023-10-11	40.500	41.250	40.250	40.250	38.704	43,801
2023-10-10	40.500	41.500	40.250	40.250	38.704	37,551
2023-10-09	40.750	42.000	40.000	40.000	38.463	72,868
2023-10-06	40.750	42.250	40.750	42.000	40.386	39,739
2023-10-05	41.500	41.750	41.250	41.500	39.906	13,310
2023-10-04	39.750	41.750	39.750	41.250	39.665	76,119
2023-10-03	39.000	40.000	39.000	39.500	37.983	108,839
2023-10-02	40.750	40.750	39.000	39.000	37.502	135,304
2023-09-29	42.500	42.500	41.000	41.250	39.665	106,015
2023-09-28	42.500	42.750	42.500	42.500	40.867	4,538
2023-09-27	42.500	42.750	42.000	42.750	41.108	23,213
2023-09-26	42.500	42.750	42.000	42.500	40.867	16,895
2023-09-25	42.750	43.000	42.250	42.250	40.627	38,918
2023-09-22	43.000	43.000	42.750	42.750	41.108	4,412
2023-09-21	43.250	43.250	42.750	43.000	41.348	11,402
2023-09-20	43.000	43.250	42.500	43.250	41.588	10,222
2023-09-19	43.000	43.250	42.750	43.000	41.348	32,155
2023-09-18	43.000	43.000	42.250	43.000	41.348	73,570
2023-09-15	43.250	43.500	42.250	42.250	40.627	100,285
2023-09-14	43.000	43.500	42.750	43.500	41.829	38,510
2023-09-13	42.750	43.500	42.250	43.500	41.829	42,300
2023-09-12	43.000	43.250	42.500	42.500	40.867	38,004
2023-09-11	43.500	43.500	42.250	43.250	41.588	33,423
2023-09-08	43.000	43.250	42.500	43.250	41.588	22,985
2023-09-07	43.000	43.000	42.500	43.000	41.348	19,403
2023-09-06	43.250	43.250	42.750	43.000	41.348	4,619
2023-09-05	43.250	43.250	42.500	43.250	41.588	27,749
2023-09-04	43.250	43.250	42.750	43.250	41.588	20,802
2023-09-01	43.750	43.750	42.750	43.250	41.588	92,250
2023-08-31	43.000	43.750	41.750	43.750	42.069	893,634
2023-08-30	42.750	43.250	42.500	43.250	41.588	79,014
2023-08-29	43.000	43.000	42.250	42.750	41.108	55,576
2023-08-28	42.000	42.750	42.000	42.750	41.108	88,321
2023-08-25	42.250	42.500	41.750	42.500	40.867	45,360
2023-08-24	41.500	42.500	41.000	42.500	40.867	149,645
2023-08-23	42.000	42.000	41.250	42.000	40.386	109,207
2023-08-22	42.500	42.500	41.250	42.250	40.627	67,415
2023-08-21	41.250	42.000	40.750	42.000	40.386	79,312
2023-08-18	40.750	41.750	40.500	41.750	40.146	45,410
2023-08-17	41.000	41.250	40.250	40.750	39.185	149,302
2023-08-16	40.250	41.000	40.250	41.000	39.425	53,320
2023-08-15	41.000	41.250	40.000	41.250	39.665	115,408
2023-08-11	41.500	41.750	40.000	40.500	38.944	218,564
2023-08-10	41.500	42.000	41.000	41.750	40.146	22,901
2023-08-09	41.250	41.500	41.000	41.500	39.617	135,737
2023-08-08	41.750	42.000	41.250	41.250	39.379	35,225
2023-08-07	42.000	42.000	41.250	41.500	39.617	64,925
2023-08-04	42.250	42.500	41.000	42.000	40.095	3,549,451
2023-08-03	42.000	42.500	41.750	42.000	40.095	57,942

← NewerPage 13 of 21 · 1,211 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.