Ramkhamhaeng Hospital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	18.100	18.300	18.100	18.200	18.102	114,824
2026-01-19	18.100	18.300	18.100	18.300	18.201	17,652
2026-01-16	18.000	18.100	18.000	18.100	18.002	5,612
2026-01-15	18.000	18.100	18.000	18.100	18.002	42,420
2026-01-14	18.000	18.000	17.800	17.900	17.803	15,155
2026-01-13	18.400	18.400	17.900	18.000	17.903	85,814
2026-01-12	18.300	18.400	18.200	18.400	18.301	39,438
2026-01-09	18.500	18.500	18.400	18.400	18.301	7,648
2026-01-08	18.400	18.700	18.300	18.500	18.400	61,509
2026-01-07	18.400	18.500	18.400	18.500	18.400	44,735
2026-01-06	18.200	18.400	18.200	18.400	18.301	6,320
2026-01-05	18.500	18.500	18.300	18.300	18.201	9,301
2025-12-30	18.400	18.500	18.200	18.400	18.301	16,298
2025-12-29	18.100	18.400	18.100	18.400	18.301	40,340
2025-12-26	18.200	18.200	18.000	18.200	18.102	14,200
2025-12-25	18.000	18.200	18.000	18.200	18.102	44,864
2025-12-24	18.100	18.100	18.000	18.100	18.002	20,521
2025-12-23	17.800	18.300	17.800	18.300	18.201	37,232
2025-12-22	18.000	18.000	17.900	18.000	17.903	5,712
2025-12-19	18.000	18.100	17.900	18.000	17.903	48,422
2025-12-18	18.000	18.000	17.900	18.000	17.903	14,115
2025-12-17	17.900	18.000	17.900	18.000	17.903	18,101
2025-12-16	18.000	18.000	17.900	18.000	17.903	754
2025-12-15	18.000	18.100	17.900	18.000	17.903	25,924
2025-12-12	17.900	18.000	17.900	18.000	17.903	5,430
2025-12-11	18.000	18.000	17.900	18.000	17.903	11,001
2025-12-09	18.000	18.000	17.900	17.900	17.803	18,473
2025-12-08	17.700	18.100	17.700	18.000	17.903	40,277
2025-12-04	18.100	18.100	18.000	18.100	18.002	26,225
2025-12-03	18.000	18.100	17.900	18.100	18.002	70,121
2025-12-02	18.000	18.100	18.000	18.100	18.002	24,414
2025-12-01	18.000	18.100	18.000	18.000	17.903	64,121
2025-11-28	17.800	18.000	17.700	18.000	17.903	64,719
2025-11-27	17.800	17.800	17.700	17.800	17.704	22,274,801
2025-11-26	17.800	17.800	17.700	17.700	17.604	10,662
2025-11-25	18.000	18.000	17.600	17.700	17.604	17,525
2025-11-24	18.300	18.300	17.700	17.700	17.604	32,701
2025-11-21	17.900	18.200	17.500	17.900	17.803	36,700
2025-11-20	18.000	18.100	17.800	17.800	17.704	13,605
2025-11-19	17.600	18.200	17.600	18.000	17.903	161,920
2025-11-18	18.300	18.300	18.200	18.200	18.102	18,215
2025-11-17	18.200	18.300	18.200	18.300	18.201	37,663
2025-11-14	18.400	18.400	18.100	18.200	18.102	34,516
2025-11-13	18.400	18.700	18.200	18.700	18.599	73,424
2025-11-12	18.900	18.900	18.200	18.300	18.201	28,346
2025-11-11	18.500	18.500	18.300	18.300	18.201	4,705
2025-11-10	18.300	18.500	18.200	18.200	18.102	15,009
2025-11-07	18.500	18.500	18.300	18.300	18.201	5,629
2025-11-06	18.500	18.600	18.400	18.400	18.301	24,282
2025-11-05	18.300	18.700	18.300	18.500	18.400	13,811
2025-11-04	18.600	18.600	18.300	18.300	18.201	71,682
2025-11-03	18.700	18.800	18.500	18.500	18.400	22,007
2025-10-31	18.600	18.700	18.600	18.600	18.500	8,346
2025-10-30	18.900	19.000	18.500	18.600	18.500	23,322
2025-10-29	18.800	19.000	18.700	18.700	18.599	43,900
2025-10-28	19.000	19.000	18.900	18.900	18.798	18,502
2025-10-27	19.100	19.300	19.000	19.000	18.897	25,651
2025-10-24	19.600	19.600	19.100	19.100	18.997	41,460
2025-10-22	19.300	19.600	19.300	19.400	19.295	47,916
2025-10-21	18.700	20.100	18.700	19.400	19.295	433,009

← NewerPage 4 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.