Ramkhamhaeng Hospital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	23.500	23.600	23.200	23.300	22.968	292,722
2024-10-22	24.100	24.200	23.600	23.700	23.362	538,298
2024-10-21	24.100	24.200	23.900	24.200	23.855	573,072
2024-10-18	23.500	24.300	23.500	24.100	23.756	659,233
2024-10-17	23.700	23.700	23.400	23.500	23.165	297,331
2024-10-16	23.500	23.700	23.000	23.700	23.362	352,932
2024-10-15	23.600	24.000	23.300	23.500	23.165	433,064
2024-10-11	22.600	24.100	22.400	23.600	23.263	2,935,925
2024-10-10	23.000	23.000	22.500	22.500	22.179	980,990
2024-10-09	23.000	23.000	22.600	23.000	22.672	437,257
2024-10-08	23.300	23.400	22.800	22.800	22.475	1,031,398
2024-10-07	23.500	23.700	22.700	23.200	22.869	2,191,691
2024-10-04	23.900	23.900	23.300	23.700	23.362	559,736
2024-10-03	23.900	24.100	23.800	23.800	23.461	278,697
2024-10-02	23.800	24.100	23.700	23.800	23.461	654,433
2024-10-01	24.700	24.700	23.700	23.800	23.461	1,863,494
2024-09-30	24.800	24.900	24.600	24.700	24.348	150,392
2024-09-27	24.600	24.700	24.400	24.700	24.348	224,711
2024-09-26	24.900	24.900	24.100	24.500	24.151	1,175,294
2024-09-25	24.400	25.750	24.400	24.700	24.348	1,028,215
2024-09-24	25.250	25.250	24.200	24.400	24.052	647,061
2024-09-23	25.750	25.750	25.000	25.000	24.643	1,558,260
2024-09-20	27.250	27.250	25.500	25.500	25.136	1,397,546
2024-09-19	27.000	27.500	27.000	27.000	26.615	182,411
2024-09-18	27.500	27.500	27.000	27.000	26.615	184,901
2024-09-17	27.500	27.750	27.250	27.250	26.861	72,881
2024-09-16	27.500	27.750	27.500	27.500	27.108	39,502
2024-09-13	27.750	28.000	27.500	27.500	27.108	76,187
2024-09-12	27.500	28.000	27.500	27.500	27.108	36,950
2024-09-11	27.750	27.750	27.250	27.250	26.861	141,390
2024-09-10	28.250	28.500	27.500	27.500	27.108	219,779
2024-09-09	28.000	28.500	28.000	28.250	27.847	49,633
2024-09-06	28.000	28.500	27.500	27.750	27.354	145,479
2024-09-05	28.250	28.500	28.000	28.000	27.601	36,405
2024-09-04	28.500	28.500	27.750	28.000	27.601	5,345
2024-09-03	27.750	28.500	27.750	28.250	27.847	21,011
2024-09-02	28.250	28.250	27.750	28.000	27.601	8,406
2024-08-30	28.750	28.750	27.750	28.000	27.601	33,532
2024-08-29	27.750	28.250	27.750	28.250	27.847	41,409
2024-08-28	28.250	28.250	27.750	27.750	27.354	43,740
2024-08-27	28.250	28.500	28.000	28.250	27.847	16,499
2024-08-26	28.250	28.500	28.000	28.500	28.094	13,987
2024-08-23	28.750	28.750	28.000	28.250	27.847	68,337
2024-08-22	28.250	28.500	28.000	28.250	27.847	47,006
2024-08-21	27.750	28.000	27.500	28.000	27.601	20,421
2024-08-20	27.750	28.000	27.250	27.750	27.354	62,361
2024-08-19	27.500	27.750	27.500	27.500	27.108	8,915
2024-08-16	27.250	28.000	27.250	27.750	27.354	73,357
2024-08-15	27.000	27.750	27.000	27.250	26.861	78,425
2024-08-14	28.750	29.000	28.250	28.250	27.650	87,363
2024-08-13	29.000	29.000	28.500	28.750	28.139	17,881
2024-08-09	28.000	29.000	28.000	29.000	28.384	54,926
2024-08-08	27.750	28.000	27.500	28.000	27.405	20,435
2024-08-07	28.500	28.750	27.000	27.750	27.161	163,095
2024-08-06	28.500	28.750	28.250	28.750	28.139	41,231
2024-08-05	28.500	28.500	28.000	28.500	27.895	89,854
2024-08-02	28.750	28.750	28.250	28.500	27.895	49,944
2024-08-01	28.500	29.000	28.500	28.500	27.895	60,884
2024-07-31	29.000	29.250	29.000	29.000	28.384	39,595
2024-07-30	29.250	29.500	28.500	29.250	28.629	207,990

← NewerPage 9 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.