Ramkhamhaeng Hospital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	18.700	20.100	18.700	19.400	19.295	433,009
2025-10-20	18.700	18.900	18.500	18.700	18.599	43,445
2025-10-17	18.800	19.000	18.600	18.600	18.500	103,842
2025-10-16	18.600	18.800	18.300	18.600	18.500	43,337
2025-10-15	18.400	18.600	18.400	18.600	18.500	7,506
2025-10-14	18.600	18.600	18.300	18.300	18.201	14,972
2025-10-10	18.500	18.600	18.400	18.600	18.500	30,708
2025-10-09	18.400	18.600	18.400	18.500	18.400	22,224
2025-10-08	18.600	18.600	18.500	18.500	18.400	11,552
2025-10-07	18.500	18.800	18.500	18.500	18.400	30,040
2025-10-06	19.000	19.000	18.400	18.600	18.500	103,135
2025-10-03	18.900	19.100	18.800	19.000	18.897	49,724
2025-10-02	18.700	19.100	18.700	18.800	18.698	57,970
2025-10-01	19.000	19.100	18.700	18.700	18.599	91,113
2025-09-30	19.800	20.200	19.000	19.100	18.997	163,744
2025-09-29	19.400	20.700	18.900	19.800	19.693	530,474
2025-09-26	19.500	19.500	19.100	19.300	19.196	59,986,781
2025-09-25	20.900	21.200	19.700	19.700	19.594	819,785
2025-09-24	17.600	22.900	17.600	21.500	21.384	1,783,491
2025-09-23	17.600	17.800	17.500	17.800	17.704	61,307
2025-09-22	17.600	17.800	17.600	17.800	17.704	29,500
2025-09-19	17.700	17.700	17.700	17.700	17.604	12,454
2025-09-18	17.800	17.800	17.600	17.600	17.505	19,172
2025-09-17	17.700	17.900	17.600	17.800	17.704	78,163
2025-09-16	17.800	17.900	17.600	17.700	17.604	128,496
2025-09-15	18.000	18.000	17.700	17.900	17.803	40,231
2025-09-12	17.800	17.800	17.600	17.800	17.704	43,674
2025-09-11	17.700	17.800	17.500	17.700	17.604	34,370
2025-09-10	17.900	17.900	17.400	17.800	17.704	70,734
2025-09-09	17.600	17.800	17.500	17.800	17.704	41,681
2025-09-08	17.600	17.700	17.500	17.500	17.405	48,432
2025-09-05	17.800	17.800	17.400	17.700	17.604	65,698
2025-09-04	17.600	17.800	17.500	17.800	17.704	11,675
2025-09-03	17.500	17.700	17.500	17.700	17.604	16,901
2025-09-02	17.500	17.600	17.500	17.500	17.405	6,903
2025-09-01	17.200	17.500	17.100	17.500	17.405	19,175
2025-08-29	17.400	17.500	17.300	17.300	17.207	124,317
2025-08-28	17.800	17.800	17.500	17.600	17.505	19,748
2025-08-27	17.900	17.900	17.400	17.800	17.704	18,006
2025-08-26	17.700	17.800	17.500	17.700	17.604	5,208
2025-08-25	17.400	17.800	17.400	17.700	17.604	39,428
2025-08-22	17.500	17.600	17.400	17.500	17.405	91,859
2025-08-21	18.000	18.000	17.500	17.700	17.604	154,784
2025-08-20	17.800	18.000	17.500	18.000	17.903	22,674
2025-08-19	17.600	17.900	17.600	17.600	17.505	42,116
2025-08-18	17.900	17.900	17.600	17.700	17.604	81,491
2025-08-15	18.600	18.600	17.900	17.900	17.803	80,514
2025-08-14	18.200	18.200	18.000	18.000	17.903	24,090
2025-08-13	18.000	18.200	17.800	18.100	18.002	29,537
2025-08-08	17.800	18.000	17.700	17.800	17.704	48,077
2025-08-07	17.900	18.100	17.700	17.800	17.704	68,526
2025-08-06	17.800	17.900	17.600	17.900	17.803	78,391
2025-08-05	17.900	18.000	17.700	17.700	17.604	75,409
2025-08-04	17.800	18.000	17.800	17.800	17.704	19,517
2025-08-01	17.900	18.000	17.600	17.700	17.604	55,560
2025-07-31	17.600	18.000	17.600	17.800	17.704	93,332
2025-07-30	17.300	17.700	17.200	17.500	17.405	52,904
2025-07-29	17.300	17.400	17.200	17.400	17.306	7,837
2025-07-25	17.200	17.300	17.100	17.100	17.008	18,805
2025-07-24	17.300	17.300	17.100	17.200	17.107	36,513

← NewerPage 5 of 21 · 1,215 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.