Ramkhamhaeng Hospital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	54.250	54.750	54.000	54.000	50.976	361,702
2023-01-31	54.000	55.250	54.000	54.500	51.448	372,046
2023-01-30	54.250	54.750	54.000	54.000	50.976	230,139
2023-01-27	53.750	54.750	53.750	54.000	50.976	153,451
2023-01-26	54.250	54.250	53.750	53.750	50.740	191,739
2023-01-25	54.000	54.500	53.750	54.000	50.976	273,227
2023-01-24	54.000	54.250	53.750	54.000	50.976	113,733
2023-01-23	54.000	54.250	53.750	54.000	50.976	72,501
2023-01-20	54.000	54.250	53.750	54.000	50.976	186,731
2023-01-19	54.000	54.500	53.750	53.750	50.740	180,906
2023-01-18	54.250	54.250	53.750	54.000	50.976	75,040
2023-01-17	54.000	54.250	53.750	54.000	50.976	102,931
2023-01-16	54.000	54.500	53.750	54.000	50.976	110,235
2023-01-13	54.250	54.500	54.000	54.500	51.448	42,451
2023-01-12	54.250	54.500	54.000	54.000	50.976	32,243
2023-01-11	54.750	55.000	54.000	54.000	50.976	169,754
2023-01-10	55.000	55.000	54.500	54.750	51.684	75,002
2023-01-09	54.750	54.750	54.250	54.750	51.684	146,424
2023-01-06	54.250	54.750	54.250	54.750	51.684	199,253
2023-01-05	54.000	54.500	54.000	54.250	51.212	108,443
2023-01-04	54.250	54.500	54.000	54.000	50.976	53,537
2023-01-03	53.750	54.500	53.750	54.250	51.212	147,595
2022-12-30	53.750	54.250	53.750	53.750	50.740	59,177
2022-12-29	54.250	54.500	53.750	54.000	50.976	199,134
2022-12-28	54.250	54.750	54.000	54.000	50.976	83,603
2022-12-27	54.250	54.500	54.000	54.000	50.976	78,858
2022-12-26	54.250	54.500	53.750	54.250	51.212	30,337
2022-12-23	54.000	54.500	54.000	54.250	51.212	96,002
2022-12-22	53.750	54.250	53.750	54.000	50.976	111,106
2022-12-21	54.000	54.250	53.500	53.750	50.740	127,479
2022-12-20	53.500	54.000	53.500	54.000	50.976	104,033
2022-12-19	53.500	54.000	53.500	53.750	50.740	160,252
2022-12-16	54.000	54.000	53.250	53.250	50.268	855,622
2022-12-15	53.750	54.000	53.750	54.000	50.976	112,761
2022-12-14	54.000	54.000	53.750	54.000	50.976	82,279
2022-12-13	53.750	54.000	53.750	54.000	50.976	279,269
2022-12-09	54.000	54.000	53.750	53.750	50.740	89,709
2022-12-08	54.250	54.250	53.750	54.000	50.976	407,259
2022-12-07	54.000	54.500	53.750	54.000	50.976	173,318
2022-12-06	54.000	54.000	53.500	54.000	50.976	492,247
2022-12-02	54.000	54.500	53.750	54.000	50.976	235,839
2022-12-01	54.750	54.750	52.750	54.000	50.976	2,425,366
2022-11-30	56.000	57.000	55.000	55.000	51.920	5,515,910
2022-11-29	56.250	56.750	55.750	56.250	53.100	1,395,493
2022-11-28	55.250	56.500	54.750	56.000	52.864	982,021
2022-11-25	55.750	56.000	55.250	55.250	52.156	562,229
2022-11-24	54.750	56.000	54.750	55.750	52.628	739,867
2022-11-23	54.500	55.250	54.500	54.500	51.448	509,404
2022-11-22	55.500	55.750	54.250	54.500	51.448	663,381
2022-11-21	55.000	56.000	54.750	55.500	52.392	528,320
2022-11-18	54.750	55.500	54.750	55.000	51.920	402,958
2022-11-17	56.000	56.750	54.750	54.750	51.684	1,288,342
2022-11-16	55.500	56.000	55.000	56.000	52.864	697,180
2022-11-15	55.250	55.750	55.250	55.500	52.392	534,188
2022-11-14	57.500	57.500	55.750	55.750	52.628	726,418
2022-11-11	56.750	57.750	56.500	57.500	54.280	1,726,559
2022-11-10	55.250	57.000	55.250	56.750	53.572	1,488,773
2022-11-09	55.750	56.000	55.250	55.750	52.392	514,198
2022-11-08	56.250	56.500	56.000	56.000	52.627	439,793
2022-11-07	55.750	56.500	55.500	56.250	52.862	784,446

← NewerPage 16 of 21 · 1,212 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.