Ramkhamhaeng Hospital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	18.100	18.200	18.000	18.200	18.102	13,125
2025-04-21	18.300	18.400	18.100	18.200	18.102	1,609
2025-04-18	18.300	18.400	18.300	18.300	18.201	17,729
2025-04-17	17.800	18.300	17.700	18.000	17.903	77,616
2025-04-16	17.800	18.200	17.800	17.900	17.803	6,291
2025-04-11	17.800	17.900	17.700	17.900	17.803	21,655
2025-04-10	17.800	17.900	17.700	17.800	17.704	85,062
2025-04-09	17.700	17.800	17.600	17.700	17.604	49,340
2025-04-08	18.000	18.000	17.500	17.700	17.604	82,171
2025-04-04	18.500	18.500	18.000	18.200	18.102	43,496
2025-04-03	18.500	18.600	18.300	18.500	18.400	5,038,009
2025-04-02	18.800	18.800	18.500	18.700	18.599	37,831
2025-04-01	18.900	18.900	18.300	18.800	18.698	124,271
2025-03-31	17.700	18.400	17.700	18.100	18.002	108,419
2025-03-28	18.000	18.000	17.800	17.800	17.704	48,385
2025-03-27	18.000	18.100	17.900	18.000	17.903	10,403
2025-03-26	17.900	18.100	17.900	18.000	17.903	8,715
2025-03-25	17.900	18.000	17.900	17.900	17.803	10,045
2025-03-24	17.900	18.000	17.700	17.900	17.803	41,724
2025-03-21	17.900	18.000	17.900	18.000	17.903	21,173
2025-03-20	17.900	18.000	17.800	17.800	17.704	1,078,204
2025-03-19	17.800	17.900	17.700	17.800	17.704	51,362
2025-03-18	17.700	17.800	17.600	17.800	17.704	23,135
2025-03-17	18.000	18.000	17.500	17.700	17.604	2,045,663
2025-03-14	17.800	18.000	17.100	17.800	17.704	80,686
2025-03-13	17.900	18.000	17.700	17.900	17.803	60,156
2025-03-12	18.200	18.200	17.700	17.700	17.604	130,546
2025-03-11	18.800	18.800	17.800	18.300	18.201	173,385
2025-03-10	19.000	19.000	18.800	18.800	18.698	19,434
2025-03-07	19.000	19.100	18.800	19.000	18.897	69,432
2025-03-06	19.300	19.300	19.000	19.100	18.997	60,467
2025-03-05	19.800	19.800	19.200	19.300	19.196	133,724
2025-03-04	20.100	20.100	19.600	19.800	19.693	2,089,508
2025-03-03	20.000	20.100	19.800	20.000	19.892	75,048
2025-02-28	20.000	20.200	19.900	20.000	19.892	48,735
2025-02-27	20.100	20.200	19.900	20.200	20.091	127,615
2025-02-26	20.000	20.200	19.800	19.900	19.792	62,014
2025-02-25	20.200	20.200	19.900	20.000	19.892	54,355
2025-02-24	20.400	20.400	19.900	20.300	20.190	119,295
2025-02-21	20.400	20.700	20.200	20.500	20.389	51,581
2025-02-20	20.300	20.400	20.200	20.400	20.290	40,813
2025-02-19	20.700	20.700	20.200	20.400	20.290	149,027
2025-02-18	20.600	20.800	20.500	20.700	20.588	61,027
2025-02-17	20.500	20.700	20.500	20.600	20.489	33,510
2025-02-14	20.500	20.600	20.400	20.500	20.389	38,738
2025-02-13	21.200	21.400	20.500	20.500	20.389	59,850
2025-02-11	20.500	22.600	20.500	21.200	21.085	25,465
2025-02-10	20.700	20.700	20.400	20.600	20.439	23,988
2025-02-07	20.400	20.700	20.400	20.500	20.340	58,142
2025-02-06	21.100	21.100	20.500	20.500	20.340	109,784
2025-02-05	21.300	21.400	21.100	21.100	20.935	40,027
2025-02-04	21.300	21.400	21.200	21.200	21.034	48,429
2025-02-03	21.100	21.400	21.100	21.400	21.233	46,992
2025-01-31	21.400	21.400	21.300	21.400	21.233	58,961
2025-01-30	21.500	21.500	21.300	21.300	21.133	59,311
2025-01-29	21.800	21.800	21.300	21.400	21.233	185,060
2025-01-28	21.800	21.800	21.600	21.800	21.630	4,807
2025-01-27	21.800	21.800	21.600	21.600	21.431	41,100
2025-01-24	21.600	21.800	21.600	21.800	21.630	18,633
2025-01-23	21.600	21.700	21.600	21.600	21.431	17,944

← NewerPage 7 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.