Ramkhamhaeng Hospital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	55.000	56.000	55.000	56.000	52.627	762,694
2022-11-03	54.750	55.750	54.750	55.250	51.922	361,326
2022-11-02	55.000	55.000	54.750	54.750	51.452	110,515
2022-11-01	55.500	55.500	54.750	55.000	51.687	133,686
2022-10-31	55.500	55.500	55.000	55.500	52.157	228,216
2022-10-28	55.500	55.500	54.750	55.250	51.922	255,070
2022-10-27	54.750	55.500	54.250	55.500	52.157	390,720
2022-10-26	55.000	55.000	54.250	54.500	51.218	360,004
2022-10-25	55.000	55.000	54.500	55.000	51.687	264,721
2022-10-21	55.500	55.500	54.750	55.000	51.687	240,642
2022-10-20	55.000	55.500	55.000	55.000	51.687	549,334
2022-10-19	57.500	57.750	54.250	54.750	51.452	3,151,928
2022-10-18	55.750	58.000	55.750	57.750	54.272	3,062,217
2022-10-17	55.500	56.000	55.250	55.750	52.392	435,500
2022-10-12	56.250	56.250	55.250	55.250	51.922	552,926
2022-10-11	55.250	56.500	55.000	56.250	52.862	1,599,764
2022-10-10	55.250	55.500	55.000	55.250	51.922	406,225
2022-10-07	55.250	56.000	55.250	55.500	52.157	636,757
2022-10-06	55.250	55.750	55.250	55.250	51.922	285,321
2022-10-05	55.250	56.500	55.000	55.250	51.922	973,335
2022-10-04	54.500	55.500	54.500	55.250	51.922	800,145
2022-10-03	54.250	55.750	54.000	54.000	50.748	1,531,658
2022-09-30	54.000	54.500	53.250	54.250	50.983	525,771
2022-09-29	54.250	55.000	54.000	54.000	50.748	423,737
2022-09-28	54.250	54.500	54.000	54.250	50.983	268,649
2022-09-27	55.000	55.000	54.500	54.500	51.218	1,121,430
2022-09-26	54.750	55.250	54.500	55.000	51.687	513,283
2022-09-23	55.250	55.250	55.000	55.000	51.687	437,034
2022-09-22	55.250	55.250	54.750	55.250	51.922	245,310
2022-09-21	55.500	55.500	55.250	55.250	51.922	79,812
2022-09-20	55.250	56.250	55.250	55.500	52.157	576,044
2022-09-19	55.250	55.250	54.500	55.250	51.922	451,928
2022-09-16	54.750	55.250	53.500	55.250	51.922	11,402,630
2022-09-15	55.500	55.500	54.750	54.750	51.452	1,386,955
2022-09-14	55.000	55.750	55.000	55.250	51.922	1,368,601
2022-09-13	57.000	57.000	56.250	56.500	53.097	1,218,769
2022-09-12	56.250	57.750	56.000	57.000	53.567	1,262,169
2022-09-09	56.000	56.750	55.750	56.250	52.862	739,683
2022-09-08	55.500	56.250	55.250	56.000	52.627	759,941
2022-09-07	55.750	56.250	55.500	55.750	52.392	938,671
2022-09-06	55.000	56.000	54.750	55.750	52.392	992,441
2022-09-05	54.750	55.500	54.250	55.500	52.157	811,172
2022-09-02	54.250	55.000	53.500	54.500	51.218	1,062,918
2022-09-01	56.000	56.250	53.750	54.000	50.748	2,112,281
2022-08-31	56.250	56.500	55.500	56.000	52.627	771,723
2022-08-30	56.000	57.000	55.750	56.000	52.627	1,913,865
2022-08-29	57.250	57.250	55.500	55.750	52.392	3,131,301
2022-08-26	59.250	59.500	57.500	58.500	54.977	2,288,821
2022-08-25	56.000	60.250	55.500	59.500	55.916	7,295,410
2022-08-24	57.000	57.000	55.500	56.000	52.627	1,907,897
2022-08-23	55.500	58.000	54.750	57.000	53.567	4,502,200
2022-08-22	54.750	57.500	54.250	55.750	52.392	4,541,744
2022-08-19	54.500	55.250	54.250	54.750	51.452	1,030,747
2022-08-18	56.500	57.000	54.000	54.000	50.748	2,138,135
2022-08-17	56.750	57.000	55.750	56.750	53.332	1,111,747
2022-08-16	56.500	57.750	56.250	56.750	53.332	1,149,554
2022-08-15	56.500	57.250	55.500	56.500	53.097	933,170
2022-08-11	53.750	57.000	53.750	57.000	53.567	3,089,272
2022-08-10	53.250	54.250	52.750	53.750	50.513	471,911
2022-08-09	53.750	54.000	53.250	53.750	50.278	526,232

← NewerPage 17 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.