Ramkhamhaeng Hospital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	36.250	36.250	35.500	36.000	33.329	179,600
2022-02-02	36.000	36.250	35.500	36.250	33.560	230,700
2022-02-01	34.750	36.000	34.750	36.000	33.329	89,100
2022-01-31	35.500	35.500	34.750	34.750	32.172	108,600
2022-01-28	34.000	35.500	33.750	35.000	32.403	303,100
2022-01-27	34.750	35.000	33.750	34.250	31.709	593,700
2022-01-26	35.750	35.750	35.000	35.250	32.635	148,700
2022-01-25	35.500	35.750	34.250	35.750	33.098	544,300
2022-01-24	35.250	35.750	35.250	35.500	32.866	156,500
2022-01-21	35.500	35.750	35.250	35.500	32.866	95,800
2022-01-20	36.000	36.000	35.250	35.500	32.866	180,200
2022-01-19	36.000	36.250	35.500	35.750	33.098	330,200
2022-01-18	35.250	36.250	35.250	36.000	33.329	310,600
2022-01-17	35.750	36.250	35.250	35.250	32.635	680,600
2022-01-14	37.250	37.250	36.000	36.250	33.560	753,400
2022-01-13	38.250	38.500	36.750	37.250	34.486	437,600
2022-01-12	37.750	38.500	37.500	38.250	35.412	385,300
2022-01-11	38.000	38.000	36.500	37.750	34.949	325,300
2022-01-10	37.750	38.000	37.500	37.750	34.949	142,500
2022-01-07	38.000	38.500	37.500	37.750	34.949	271,700
2022-01-06	38.500	39.000	38.250	38.250	35.412	695,200
2022-01-05	38.500	38.500	37.500	38.000	35.181	722,900
2022-01-04	40.000	40.000	38.250	38.500	35.643	918,600
2021-12-30	38.750	39.750	38.750	39.750	36.801	385,600
2021-12-29	40.000	40.000	38.500	38.750	35.875	915,900
2021-12-28	37.250	39.250	37.000	39.250	36.338	1,530,800
2021-12-27	37.000	37.750	37.000	37.250	34.486	273,700
2021-12-24	37.750	38.000	37.000	37.000	34.255	817,700
2021-12-23	37.250	37.750	36.750	37.500	34.718	582,000
2021-12-22	36.500	37.500	36.000	37.500	34.718	825,900
2021-12-21	36.750	37.000	36.000	36.000	33.329	464,700
2021-12-20	36.250	37.500	35.500	36.500	33.792	1,168,900
2021-12-17	36.750	38.000	36.000	36.000	33.329	1,157,700
2021-12-16	34.250	36.750	34.250	36.750	34.023	1,736,100
2021-12-15	35.250	35.250	33.500	34.250	31.709	1,344,300
2021-12-14	34.000	36.250	33.750	35.500	32.866	2,115,600
2021-12-13	34.000	34.000	33.250	33.750	31.246	545,200
2021-12-09	34.250	34.500	33.500	33.750	31.246	821,400
2021-12-08	32.500	34.000	32.500	33.750	31.246	938,100
2021-12-07	32.000	33.000	31.750	32.750	30.320	467,400
2021-12-03	32.250	32.250	32.000	32.000	29.626	206,100
2021-12-02	32.000	32.500	31.750	32.000	29.626	302,800
2021-12-01	31.250	32.500	31.000	32.000	29.626	464,900
2021-11-30	31.250	31.500	30.750	31.250	28.931	222,100
2021-11-29	31.250	31.750	31.000	31.000	28.700	135,100
2021-11-26	31.250	31.750	31.000	31.250	28.931	358,500
2021-11-25	31.500	31.500	31.000	31.250	28.931	73,300
2021-11-24	31.500	31.500	31.250	31.500	29.163	147,800
2021-11-23	31.750	31.750	31.000	31.250	28.931	209,000
2021-11-22	31.250	32.000	31.000	31.500	29.163	206,900
2021-11-19	30.500	31.250	30.500	31.000	28.700	147,400
2021-11-18	31.750	31.750	30.750	30.750	28.469	402,700
2021-11-17	31.750	32.000	31.250	31.250	28.931	227,500
2021-11-16	32.750	32.750	31.500	31.750	29.394	327,600
2021-11-15	33.500	33.500	32.000	32.500	30.089	113,600
2021-11-12	33.500	34.000	33.000	33.000	30.552	172,300
2021-11-11	33.000	33.500	33.000	33.500	31.014	284,700
2021-11-10	33.250	33.250	32.000	32.750	30.153	345,300
2021-11-09	32.000	33.500	31.000	33.500	30.844	384,600
2021-11-08	157.00	160.50	157.00	160.00	29.463	269,000

← NewerPage 20 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.