Ramkhamhaeng Hospital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	21.600	21.800	21.500	21.600	21.431	103,849
2025-01-21	21.700	21.900	21.500	21.600	21.431	77,482
2025-01-20	21.700	21.800	21.600	21.600	21.431	28,008
2025-01-17	21.600	21.800	21.600	21.700	21.530	15,458
2025-01-16	21.900	21.900	21.600	21.600	21.431	212,410
2025-01-15	22.000	22.200	21.900	21.900	21.729	76,003
2025-01-14	22.100	22.300	22.000	22.000	21.828	43,143
2025-01-13	22.200	22.300	22.100	22.100	21.927	67,423
2025-01-10	22.300	22.400	22.200	22.300	22.126	30,913
2025-01-09	22.600	22.700	22.300	22.300	22.126	106,237
2025-01-08	22.600	22.700	22.400	22.700	22.523	20,969
2025-01-07	22.500	22.700	22.500	22.600	22.423	17,851
2025-01-06	22.700	22.700	22.500	22.600	22.423	40,122
2025-01-03	22.800	22.900	22.600	22.600	22.423	27,145
2025-01-02	22.600	22.800	22.600	22.700	22.523	27,004
2024-12-30	22.800	22.800	22.600	22.600	22.423	14,698
2024-12-27	22.700	22.900	22.600	22.700	22.523	27,980
2024-12-26	22.800	23.000	22.700	22.700	22.523	44,534
2024-12-25	22.100	22.900	22.100	22.800	22.622	125,333
2024-12-24	22.200	22.200	22.000	22.200	22.026	36,515
2024-12-23	22.100	22.200	21.900	22.100	21.927	66,711
2024-12-20	22.200	22.300	21.900	22.000	21.828	140,703
2024-12-19	22.200	22.400	21.900	22.100	21.927	129,454
2024-12-18	22.600	22.600	22.200	22.200	22.026	213,943
2024-12-17	22.900	23.000	22.500	22.500	22.324	240,695
2024-12-16	23.000	23.200	22.800	22.800	22.622	250,957
2024-12-13	23.200	23.300	23.000	23.000	22.820	96,310
2024-12-12	23.200	23.400	23.100	23.100	22.919	131,291
2024-12-11	23.300	23.400	23.200	23.200	23.019	253,112
2024-12-09	23.300	23.600	23.200	23.300	23.118	131,852
2024-12-06	23.500	23.600	23.300	23.300	23.118	356,042
2024-12-04	23.300	23.800	23.300	23.500	23.316	378,710
2024-12-03	23.200	23.400	23.100	23.100	22.919	111,211
2024-12-02	23.300	23.500	23.000	23.000	22.820	115,604
2024-11-29	23.300	23.400	23.100	23.300	23.118	36,625
2024-11-28	23.100	23.300	22.900	23.300	23.118	136,519
2024-11-27	23.300	23.600	23.200	23.200	23.019	258,373
2024-11-26	23.100	23.400	23.000	23.200	23.019	121,694
2024-11-25	22.900	23.700	22.800	22.900	22.721	491,101
2024-11-22	22.900	23.800	22.900	23.000	22.820	86,080
2024-11-21	23.200	23.200	22.700	22.900	22.721	156,026
2024-11-20	23.400	24.000	23.000	23.000	22.820	202,670
2024-11-19	23.600	23.600	23.200	23.200	23.019	208,122
2024-11-18	23.100	23.800	23.100	23.400	23.217	25,861
2024-11-15	23.000	24.000	22.900	23.200	23.019	96,090
2024-11-14	23.100	23.100	22.800	22.800	22.622	94,584
2024-11-13	22.800	23.200	22.800	23.100	22.919	145,481
2024-11-12	23.300	23.300	23.100	23.100	22.771	134,837
2024-11-11	23.200	23.400	23.100	23.300	22.968	129,026
2024-11-08	23.300	23.400	23.000	23.100	22.771	175,343
2024-11-07	23.500	23.500	23.300	23.500	23.165	90,215
2024-11-06	23.800	23.800	23.400	23.500	23.165	156,735
2024-11-05	23.500	23.900	23.400	23.800	23.461	99,309
2024-11-04	23.700	23.700	23.500	23.600	23.263	59,983
2024-11-01	23.800	23.900	23.300	23.500	23.165	194,939
2024-10-31	23.600	23.800	23.400	23.800	23.461	113,648
2024-10-30	23.600	23.700	23.400	23.600	23.263	148,131
2024-10-29	23.800	23.800	23.400	23.500	23.165	224,082
2024-10-28	23.900	23.900	23.600	23.800	23.461	194,917
2024-10-25	23.300	23.900	23.300	23.900	23.559	243,274

← NewerPage 8 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.