Ramkhamhaeng Hospital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	41.250	42.250	41.250	41.500	39.617	84,643
2023-07-31	42.250	42.250	41.250	41.250	39.379	91,256
2023-07-27	41.000	42.000	41.000	42.000	40.095	31,502
2023-07-26	42.000	42.000	41.500	41.500	39.617	30,202
2023-07-25	42.000	42.000	41.500	41.750	39.856	41,629
2023-07-24	43.000	43.000	41.500	42.000	40.095	47,800
2023-07-21	42.000	43.000	42.000	43.000	41.049	30,804
2023-07-20	43.000	43.000	41.750	42.750	40.811	40,512
2023-07-19	42.500	43.000	42.250	42.500	40.572	52,210
2023-07-18	42.500	42.750	42.000	42.750	40.811	18,106
2023-07-17	42.000	43.000	42.000	42.500	40.572	234,206
2023-07-14	41.750	42.000	41.750	42.000	40.095	50,441
2023-07-13	41.750	42.250	41.500	41.750	39.856	71,001
2023-07-12	42.250	42.250	41.500	41.500	39.617	180,353
2023-07-11	42.500	42.750	42.250	42.500	40.572	46,703
2023-07-10	42.000	42.750	42.000	42.750	40.811	56,620
2023-07-07	42.000	42.500	42.000	42.250	40.333	26,200
2023-07-06	42.500	42.500	41.750	42.250	40.333	65,213
2023-07-05	43.750	43.750	42.500	42.500	40.572	49,312
2023-07-04	42.500	43.750	42.500	43.500	41.526	115,950
2023-07-03	42.500	42.500	42.250	42.500	40.572	75,703
2023-06-30	41.750	42.750	41.500	42.000	40.095	263,707
2023-06-29	42.250	42.250	41.250	41.750	39.856	236,200
2023-06-28	43.000	43.000	42.000	42.500	40.572	273,120
2023-06-27	43.000	43.250	42.250	42.500	40.572	162,424
2023-06-26	44.000	44.000	42.750	42.750	40.811	199,959
2023-06-23	44.250	44.250	43.500	44.000	42.004	153,034
2023-06-22	44.250	44.500	44.000	44.500	42.481	154,300
2023-06-21	44.500	44.750	44.000	44.750	42.720	186,603
2023-06-20	43.500	44.500	43.500	44.500	42.481	125,976
2023-06-19	43.750	44.250	43.500	44.000	42.004	174,780
2023-06-16	45.500	45.500	43.750	43.750	41.765	848,664
2023-06-15	46.250	46.250	45.000	45.500	43.436	224,436
2023-06-14	46.250	46.250	45.500	46.250	44.152	184,005
2023-06-13	46.250	46.500	45.750	46.250	44.152	79,227
2023-06-12	46.250	46.500	46.000	46.500	44.390	55,612
2023-06-09	46.000	46.250	46.000	46.250	44.152	173,603
2023-06-08	46.250	46.500	45.750	46.000	43.913	141,063
2023-06-07	46.250	46.500	45.750	46.500	44.390	148,050
2023-06-06	46.500	46.500	45.500	46.250	44.152	1,447,793
2023-06-02	46.250	46.750	45.750	46.000	43.913	1,299,828
2023-06-01	46.500	46.750	46.000	46.000	43.913	206,410
2023-05-31	48.000	48.000	46.250	46.500	44.390	1,080,062
2023-05-30	49.000	49.500	48.000	48.250	46.061	332,379
2023-05-29	49.000	49.000	48.250	48.750	46.538	644,475
2023-05-26	48.000	49.500	48.000	48.750	46.538	1,939,099
2023-05-25	48.750	48.750	47.500	47.750	45.584	1,325,711
2023-05-24	47.000	49.500	47.000	48.750	46.538	1,472,401
2023-05-23	46.500	47.250	46.250	47.250	45.106	1,192,132
2023-05-22	45.750	46.500	45.500	46.500	44.390	78,454
2023-05-19	48.000	48.000	45.500	46.000	43.913	1,586,074
2023-05-18	48.250	48.500	48.000	48.000	45.822	105,576
2023-05-17	49.000	49.000	48.000	48.000	45.822	1,113,334
2023-05-16	49.000	49.000	48.000	49.000	46.777	104,367
2023-05-15	49.500	49.500	48.000	49.000	46.777	363,095
2023-05-12	48.750	49.500	48.250	49.000	46.777	187,223
2023-05-11	51.000	51.250	49.250	49.250	47.016	435,830
2023-05-10	52.000	52.250	51.250	52.000	49.641	90,672
2023-05-09	53.750	53.750	51.000	51.000	48.686	293,990
2023-05-08	53.000	53.750	52.750	53.750	51.311	198,600

← NewerPage 14 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.