Ramkhamhaeng Hospital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	54.500	54.500	53.000	53.500	50.044	701,927
2022-08-05	55.000	55.500	54.500	54.750	51.213	537,555
2022-08-04	54.250	55.750	54.000	54.750	51.213	1,219,913
2022-08-03	54.250	54.500	53.500	53.750	50.278	249,269
2022-08-02	54.250	55.500	53.250	53.750	50.278	997,511
2022-08-01	54.000	54.500	53.000	54.250	50.745	878,385
2022-07-27	53.250	54.000	52.750	53.750	50.278	361,922
2022-07-26	53.500	53.500	52.750	53.000	49.576	196,263
2022-07-25	52.500	53.500	52.500	53.250	49.810	226,523
2022-07-22	54.500	54.750	52.250	52.750	49.342	1,368,229
2022-07-21	53.500	54.500	53.250	54.250	50.745	856,886
2022-07-20	53.750	54.250	53.000	53.250	49.810	841,780
2022-07-19	52.750	53.250	52.000	53.000	49.576	665,901
2022-07-18	53.250	53.750	52.250	53.250	49.810	861,327
2022-07-15	51.750	53.000	51.500	53.000	49.576	703,802
2022-07-14	51.250	52.750	51.000	51.250	47.939	915,703
2022-07-12	51.500	52.000	50.500	51.000	47.705	1,447,632
2022-07-11	57.250	57.250	51.250	51.500	48.173	3,945,135
2022-07-08	55.750	57.500	55.250	57.250	53.552	2,673,238
2022-07-07	53.750	56.000	53.250	55.750	52.149	2,891,418
2022-07-06	53.500	54.000	52.500	53.750	50.278	1,558,766
2022-07-05	51.000	54.250	51.000	54.000	50.512	5,262,122
2022-07-04	51.000	51.000	50.250	50.500	47.238	364,028
2022-07-01	50.500	51.000	50.250	51.000	47.705	444,106
2022-06-30	50.750	51.500	50.250	50.500	47.238	952,974
2022-06-29	49.750	51.000	49.750	50.500	47.238	918,907
2022-06-28	52.000	52.000	49.750	49.750	46.536	1,520,581
2022-06-27	54.500	54.500	51.500	51.750	48.407	1,921,969
2022-06-24	52.250	54.250	51.750	54.250	50.745	1,951,137
2022-06-23	51.500	52.500	50.750	51.750	48.407	750,597
2022-06-22	51.250	52.000	50.250	50.750	47.472	760,909
2022-06-21	50.750	52.500	50.000	51.250	47.939	1,103,284
2022-06-20	51.250	51.500	49.750	50.750	47.472	422,113
2022-06-17	48.000	51.000	48.000	51.000	47.705	978,194
2022-06-16	49.500	50.250	48.250	48.250	45.133	791,381
2022-06-15	50.750	50.750	49.000	49.000	45.835	692,182
2022-06-14	49.500	51.250	49.000	50.750	47.472	667,044
2022-06-13	49.250	50.250	49.000	49.000	45.835	868,946
2022-06-10	49.750	50.500	49.500	50.000	46.770	371,318
2022-06-09	51.500	52.000	49.250	49.250	46.068	1,285,736
2022-06-08	52.500	53.000	51.250	51.250	47.939	860,474
2022-06-07	52.500	53.750	52.000	52.000	48.641	767,094
2022-06-06	52.500	52.750	51.000	51.750	48.407	748,709
2022-06-02	54.250	55.500	52.000	52.250	48.875	2,020,111
2022-06-01	58.000	58.000	54.750	54.750	51.213	2,421,609
2022-05-31	57.250	59.500	57.250	57.500	53.786	2,653,325
2022-05-30	58.250	58.250	55.750	57.250	53.552	1,875,984
2022-05-27	52.250	58.250	51.750	58.250	54.487	4,950,626
2022-05-26	53.000	53.000	51.000	51.750	48.407	1,983,621
2022-05-25	49.750	53.500	49.500	53.000	49.576	3,374,459
2022-05-24	49.000	50.000	48.750	49.250	46.068	744,407
2022-05-23	50.000	50.500	48.500	48.750	45.601	1,632,043
2022-05-20	47.250	50.000	47.250	49.750	46.536	1,711,900
2022-05-19	45.750	47.750	45.500	47.000	43.964	1,071,700
2022-05-18	48.500	48.500	45.250	46.250	43.262	2,298,200
2022-05-17	46.750	48.500	46.500	48.250	45.133	1,651,400
2022-05-13	45.000	47.500	45.000	47.250	44.198	1,907,000
2022-05-12	46.500	46.750	44.750	45.000	42.093	927,000
2022-05-11	47.500	47.750	46.500	46.500	43.496	637,400
2022-05-10	47.000	48.250	47.000	47.500	44.432	658,100

← NewerPage 18 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.