Ramkhamhaeng Hospital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	48.500	48.750	46.750	46.750	43.730	700,500
2022-05-06	46.000	49.500	46.000	48.750	45.601	1,424,900
2022-05-05	51.500	51.500	48.000	48.000	44.899	1,549,400
2022-05-03	52.500	52.750	49.250	51.000	47.705	2,916,000
2022-04-29	51.750	53.750	50.250	53.000	49.576	2,619,900
2022-04-28	54.250	55.000	50.750	51.250	47.939	2,281,300
2022-04-27	54.500	56.000	51.750	53.750	50.278	2,283,100
2022-04-26	57.750	57.750	53.750	54.000	50.512	2,665,000
2022-04-25	60.000	61.250	54.500	56.500	52.850	7,132,000
2022-04-22	64.000	65.000	61.500	61.750	57.761	3,479,000
2022-04-21	64.000	66.000	62.750	64.000	59.866	4,240,000
2022-04-20	62.500	66.000	61.500	64.750	60.567	5,522,100
2022-04-19	66.000	66.000	61.250	61.500	57.527	3,973,700
2022-04-18	69.000	69.250	65.000	65.500	61.269	5,672,600
2022-04-12	61.750	67.500	61.000	67.500	63.140	8,630,700
2022-04-11	66.000	69.250	60.000	61.500	57.527	8,770,100
2022-04-08	52.000	65.000	49.500	63.500	59.398	11,771,900
2022-04-07	46.250	50.250	46.250	50.250	47.004	2,159,600
2022-04-05	48.750	48.750	46.250	46.250	43.262	1,523,500
2022-04-04	46.000	48.250	46.000	47.750	44.665	2,590,200
2022-04-01	42.250	46.000	42.250	45.750	42.795	1,952,700
2022-03-31	43.500	43.750	41.500	42.000	39.287	1,225,600
2022-03-30	43.500	44.500	43.000	43.500	40.690	1,037,500
2022-03-29	44.750	45.000	43.500	43.750	40.924	656,500
2022-03-28	42.750	45.250	42.750	44.500	41.625	1,871,800
2022-03-25	45.250	45.500	43.000	43.000	40.035	1,762,900
2022-03-24	48.000	48.500	45.000	45.000	41.897	2,293,175
2022-03-23	46.000	48.250	45.500	47.750	44.458	2,944,726
2022-03-22	45.000	47.500	43.750	45.750	42.596	4,630,400
2022-03-21	49.000	54.250	46.000	46.000	42.828	13,013,300
2022-03-18	39.000	47.750	38.500	47.000	43.759	11,735,800
2022-03-17	39.000	39.500	38.500	39.000	36.311	871,000
2022-03-16	37.250	40.000	37.250	39.000	36.311	3,120,100
2022-03-15	38.000	39.000	36.500	37.000	34.449	1,679,600
2022-03-14	37.250	38.500	36.750	38.000	35.380	2,201,400
2022-03-11	34.250	37.750	33.750	37.500	34.914	2,640,500
2022-03-10	32.750	34.500	32.000	34.000	31.656	1,332,900
2022-03-09	32.750	33.750	32.000	32.500	30.259	571,800
2022-03-08	31.750	32.750	31.000	31.750	29.561	401,200
2022-03-07	32.250	32.500	31.250	31.750	29.561	402,200
2022-03-04	33.250	33.250	32.250	32.500	30.259	288,400
2022-03-03	32.750	33.500	32.750	33.500	31.190	149,900
2022-03-02	33.250	33.750	33.000	33.000	30.725	190,000
2022-03-01	34.000	34.000	33.000	33.500	31.190	216,300
2022-02-28	34.000	34.000	33.500	33.750	31.423	53,400
2022-02-25	33.750	34.500	33.500	33.750	31.423	122,000
2022-02-24	34.500	35.250	33.500	33.750	31.423	384,900
2022-02-23	34.000	35.000	33.750	34.750	32.354	420,400
2022-02-22	33.500	34.250	33.000	33.500	31.190	189,100
2022-02-21	33.750	33.750	33.000	33.250	30.957	102,000
2022-02-18	33.750	33.750	32.750	33.500	31.190	196,900
2022-02-17	33.500	34.000	33.250	33.500	31.190	130,200
2022-02-15	32.500	34.250	32.500	33.500	31.190	280,300
2022-02-14	33.500	34.000	33.000	33.500	31.190	323,400
2022-02-11	35.000	36.000	34.000	34.250	31.888	213,800
2022-02-10	35.250	35.500	35.000	35.250	32.820	31,200
2022-02-09	35.250	36.000	35.000	35.500	32.866	190,500
2022-02-08	36.000	36.000	35.000	35.250	32.635	110,600
2022-02-07	35.750	36.000	35.250	36.000	33.329	91,400
2022-02-04	35.750	36.250	35.250	36.000	33.329	108,000

← NewerPage 19 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.