Ramkhamhaeng Hospital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	17.200	17.400	17.100	17.300	17.207	33,742
2025-07-22	17.300	17.300	17.100	17.100	17.008	46,107
2025-07-21	17.300	17.300	17.200	17.300	17.207	17,804
2025-07-18	17.100	17.500	17.100	17.200	17.107	23,443
2025-07-17	17.100	17.300	17.000	17.200	17.107	75,633
2025-07-16	17.200	17.500	17.100	17.100	17.008	30,102
2025-07-15	17.000	17.200	16.900	17.100	17.008	45,817
2025-07-14	17.000	17.000	16.900	17.000	16.908	22,045
2025-07-11	16.900	17.000	16.800	16.900	16.809	7,600
2025-07-09	17.000	17.000	16.800	17.000	16.908	30,050
2025-07-08	17.100	17.200	16.900	17.000	16.908	45,695
2025-07-07	17.100	17.100	16.900	17.100	17.008	13,117
2025-07-04	17.200	17.200	16.900	17.000	16.908	25,925
2025-07-03	16.700	16.900	16.600	16.900	16.809	34,200
2025-07-02	17.400	17.400	16.700	16.700	16.610	49,384
2025-07-01	16.800	17.000	16.600	16.900	16.809	51,246
2025-06-30	17.000	17.000	16.600	17.000	16.908	21,056
2025-06-27	17.000	17.100	16.900	17.000	16.908	11,218
2025-06-26	17.100	17.600	16.700	17.000	16.908	52,568
2025-06-25	17.000	17.100	16.700	17.000	16.908	60,420
2025-06-24	17.000	17.100	17.000	17.100	17.008	10,300
2025-06-23	17.100	17.100	16.800	17.000	16.908	92,939
2025-06-20	17.500	17.500	17.100	17.200	17.107	102,284
2025-06-19	17.700	17.700	17.500	17.600	17.505	34,394
2025-06-18	18.000	18.000	17.600	17.700	17.604	46,518
2025-06-17	17.900	18.000	17.800	18.000	17.903	38,331
2025-06-16	17.900	18.100	17.900	18.000	17.903	4,528
2025-06-13	17.800	17.900	17.800	17.900	17.803	103,559
2025-06-12	18.200	18.200	17.700	17.800	17.704	90,262
2025-06-11	18.200	18.200	18.000	18.100	18.002	28,715
2025-06-10	18.100	18.300	17.900	18.200	18.102	12,318
2025-06-09	18.200	18.200	17.900	18.100	18.002	30,926
2025-06-06	18.200	18.200	18.000	18.000	17.903	128,157
2025-06-05	18.300	18.400	18.200	18.300	18.201	63,038
2025-06-04	18.500	18.500	18.300	18.300	18.201	23,074
2025-05-30	18.300	18.500	18.300	18.400	18.301	9,306
2025-05-29	18.100	18.400	18.000	18.300	18.201	14,195
2025-05-28	18.400	18.400	18.100	18.200	18.102	43,334
2025-05-27	18.200	18.400	18.200	18.200	18.102	16,115
2025-05-26	18.500	18.500	18.200	18.400	18.301	18,900
2025-05-23	18.600	18.600	18.300	18.500	18.400	21,021
2025-05-22	18.300	18.600	18.300	18.500	18.400	17,768
2025-05-21	18.500	18.600	18.300	18.600	18.500	40,659
2025-05-20	18.600	18.600	18.400	18.600	18.500	28,125
2025-05-19	18.200	18.600	18.200	18.400	18.301	33,537
2025-05-16	18.100	18.300	18.100	18.200	18.102	16,323
2025-05-15	18.200	18.300	18.100	18.100	18.002	25,414
2025-05-14	18.300	18.300	17.800	18.200	18.102	186,568
2025-05-13	18.100	18.300	18.100	18.300	18.201	18,530
2025-05-09	18.400	18.400	18.300	18.300	18.201	22,022
2025-05-08	18.200	18.400	18.200	18.400	18.301	11,511
2025-05-07	18.300	18.500	18.100	18.300	18.201	28,615
2025-05-06	18.300	18.300	18.100	18.100	18.002	6,303
2025-05-02	18.200	18.400	18.100	18.300	18.201	26,332
2025-04-30	18.100	18.200	18.000	18.100	18.002	16,666
2025-04-29	18.100	18.200	18.100	18.100	18.002	27,383
2025-04-28	18.200	18.300	18.100	18.100	18.002	3,917
2025-04-25	18.000	18.300	18.000	18.200	18.102	19,502
2025-04-24	18.300	18.300	18.000	18.200	18.102	54,843
2025-04-23	18.100	18.300	18.000	18.300	18.201	16,336

← NewerPage 6 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.