Ramkhamhaeng Hospital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	53.000	53.000	52.250	52.500	50.118	58,252
2023-05-02	53.250	53.250	52.500	52.500	50.118	61,210
2023-04-28	53.250	53.500	53.000	53.000	50.595	21,733
2023-04-27	53.000	53.500	52.750	53.500	51.073	27,800
2023-04-26	53.000	53.500	52.750	53.500	51.073	68,003
2023-04-25	53.250	53.500	53.000	53.250	50.834	71,724
2023-04-24	53.500	53.750	53.000	53.500	51.073	63,006
2023-04-21	53.750	53.750	53.250	53.750	51.311	29,611
2023-04-20	53.500	53.750	53.250	53.750	51.311	33,304
2023-04-19	54.000	54.000	53.250	53.250	50.834	61,581
2023-04-18	53.750	54.000	53.500	54.000	51.550	61,570
2023-04-17	53.500	54.000	53.250	53.750	51.311	198,001
2023-04-12	53.500	53.750	53.500	53.500	51.073	7,604
2023-04-11	53.500	53.750	53.250	53.250	50.834	14,054
2023-04-10	53.500	53.750	53.500	53.750	51.311	12,668
2023-04-07	53.250	53.750	53.000	53.750	51.311	28,615
2023-04-05	53.500	53.500	53.250	53.250	50.834	29,727
2023-04-04	53.750	53.750	53.500	53.750	51.311	15,926
2023-04-03	53.250	53.750	53.250	53.750	51.311	46,705
2023-03-31	53.250	53.500	53.250	53.250	50.834	19,006
2023-03-30	53.500	53.500	53.000	53.250	50.834	25,201
2023-03-29	53.500	53.500	53.250	53.500	50.786	59,809
2023-03-28	53.500	53.750	53.500	53.500	50.786	26,114
2023-03-27	53.500	53.750	53.250	53.500	50.786	61,907
2023-03-24	53.500	53.750	53.250	53.750	51.024	57,801
2023-03-23	53.750	53.750	53.250	53.250	50.549	66,026
2023-03-22	53.250	53.500	53.000	53.500	50.786	58,901
2023-03-21	53.000	53.500	53.000	53.250	50.549	34,334
2023-03-20	53.000	53.500	52.750	52.750	50.074	264,557
2023-03-17	53.750	54.000	53.000	53.000	50.312	519,602
2023-03-16	53.750	53.750	53.500	53.750	51.024	99,500
2023-03-15	53.500	54.000	53.500	53.500	50.786	79,704
2023-03-14	53.500	54.000	53.500	53.500	50.786	127,110
2023-03-13	54.000	54.750	53.500	53.500	50.786	961,753
2023-03-10	54.500	55.000	53.750	54.750	51.973	460,002
2023-03-09	54.250	54.500	53.750	54.500	51.736	276,612
2023-03-08	54.500	54.500	53.750	54.500	51.736	7,565,485
2023-03-07	54.500	54.500	54.000	54.500	51.736	97,749
2023-03-03	54.250	54.500	53.750	54.500	51.736	238,053
2023-03-02	53.750	54.500	53.750	54.250	51.498	336,010
2023-02-28	54.000	56.000	53.500	56.000	53.160	1,348,101
2023-02-27	54.000	54.000	53.250	54.000	51.261	332,823
2023-02-24	53.750	54.000	53.500	54.000	51.261	44,401
2023-02-23	54.000	54.250	53.500	53.750	51.024	76,800
2023-02-22	54.000	54.000	53.500	54.000	51.261	39,601
2023-02-21	54.250	54.250	53.750	54.000	51.261	44,105
2023-02-20	54.000	54.250	53.500	54.250	51.498	55,001
2023-02-17	54.000	54.000	53.250	54.000	51.261	328,346
2023-02-16	54.000	54.000	53.750	53.750	51.024	65,910
2023-02-15	53.750	54.250	53.750	54.000	51.261	58,132
2023-02-14	54.250	54.250	53.750	54.250	51.498	106,792
2023-02-13	54.000	54.000	53.750	53.750	51.024	185,958
2023-02-10	54.000	54.000	53.750	53.750	51.024	61,602
2023-02-09	53.750	54.000	53.500	53.750	51.024	170,727
2023-02-08	54.250	54.250	54.000	54.000	50.976	201,909
2023-02-07	54.750	54.750	54.000	54.250	51.212	119,773
2023-02-06	54.000	54.750	54.000	54.500	51.448	109,393
2023-02-03	54.250	54.500	54.000	54.500	51.448	75,916
2023-02-02	54.250	54.500	54.250	54.250	51.212	103,000
2023-02-01	54.250	54.750	54.000	54.000	50.976	361,702

← NewerPage 15 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.