Rajthanee Hospital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	16.300	17.300	16.300	17.200	17.200	1,297,813
2026-10-14	16.500	16.700	16.300	16.300	16.300	780,600
2026-10-12	15.900	16.500	15.700	16.400	16.400	828,431
2026-10-09	16.000	16.000	15.700	15.900	15.900	257,720
2026-10-08	15.400	15.900	15.400	15.800	15.800	546,144
2026-10-07	15.100	15.300	15.000	15.200	15.200	84,516
2026-10-06	15.100	15.200	15.000	15.000	15.000	295,918
2026-10-05	14.900	15.000	14.900	14.900	14.900	99,970
2026-10-02	14.800	15.100	14.800	15.000	15.000	109,601
2026-10-01	15.000	15.000	14.800	14.800	14.800	54,302
2026-09-30	14.900	15.100	14.700	15.000	15.000	305,500
2026-09-29	15.000	15.100	14.900	14.900	14.900	184,700
2026-09-28	15.100	15.100	14.900	15.000	15.000	98,600
2026-09-25	15.100	15.200	14.900	15.000	15.000	338,577
2026-09-24	15.200	15.200	15.000	15.100	15.100	92,682
2026-09-23	15.100	15.300	15.100	15.200	15.200	445,301
2026-09-22	15.100	15.200	15.100	15.100	15.100	126,219
2026-09-21	15.200	15.400	15.000	15.100	15.100	87,331
2026-09-18	15.200	15.400	15.100	15.300	15.300	210,674
2026-09-17	15.000	15.300	15.000	15.100	15.100	45,111
2026-09-16	15.200	15.300	14.900	14.900	14.900	110,568
2026-09-15	15.200	15.300	15.100	15.100	15.100	92,360
2026-09-14	15.200	15.200	15.100	15.100	15.100	85,806
2026-09-11	15.100	15.200	15.000	15.200	15.200	116,722
2026-09-10	14.900	15.200	14.900	15.000	15.000	113,414
2026-09-09	15.000	15.100	14.800	14.800	14.800	323,332
2026-09-08	15.200	15.300	15.100	15.100	15.100	37,110
2026-09-07	15.400	15.400	15.100	15.200	15.200	125,762
2026-09-04	15.100	15.500	15.100	15.300	15.300	122,989
2026-09-03	14.900	15.200	14.800	15.100	15.100	211,467
2026-09-02	14.700	14.900	14.700	14.800	14.800	180,007
2026-09-01	15.100	15.200	14.700	14.800	14.800	318,170
2026-08-31	15.300	15.300	15.000	15.000	15.000	178,536
2026-08-28	15.400	15.500	15.200	15.300	15.300	99,758
2026-08-27	15.700	15.700	15.300	15.400	15.400	269,413
2026-08-26	15.600	15.800	15.500	15.800	15.800	322,233
2026-08-25	16.000	16.100	15.800	16.000	15.550	361,543
2026-08-24	16.000	16.200	15.800	16.000	15.550	375,195
2026-08-21	16.000	16.100	15.800	16.000	15.550	178,169
2026-08-20	15.800	16.100	15.500	15.900	15.453	790,580
2026-08-19	15.900	16.000	15.600	15.600	15.161	613,196
2026-08-18	15.900	16.000	15.600	16.000	15.550	294,751
2026-08-17	16.200	16.300	15.800	15.800	15.356	598,226
2026-08-14	16.100	16.500	15.900	16.300	15.842	802,473
2026-08-13	15.300	15.700	15.300	15.700	15.258	130,092
2026-08-11	15.200	15.500	15.200	15.400	14.967	158,275
2026-08-10	15.700	15.700	15.200	15.200	14.773	236,854
2026-08-07	15.700	15.800	15.400	15.700	15.258	160,704
2026-08-06	15.700	15.800	15.400	15.700	15.258	126,530
2026-08-05	15.600	15.700	15.300	15.300	14.870	167,353
2026-08-04	15.800	15.800	15.500	15.500	15.064	177,564
2026-08-03	15.300	15.800	15.300	15.800	15.356	369,024
2026-07-31	14.900	15.300	14.800	15.300	14.870	212,652
2026-07-30	15.200	15.200	14.700	14.900	14.481	144,715
2026-07-27	15.000	15.200	14.900	15.200	14.773	222,988
2026-07-24	15.000	15.000	14.700	14.800	14.384	150,547
2026-07-23	15.000	15.200	14.900	15.000	14.578	191,363
2026-07-22	15.200	15.200	14.800	15.200	14.773	256,023
2026-07-21	15.000	15.100	14.800	14.900	14.481	116,307
2026-07-20	15.000	15.100	14.800	15.100	14.675	216,197

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-26	0.4500 THB
2026-03-10	0.3500 THB
2025-08-26	0.2500 THB
2025-03-10	0.2000 THB
2024-12-12	0.2000 THB
2024-08-22	0.3000 THB
2024-03-07	0.2500 THB
2023-12-04	0.2500 THB
2023-08-18	0.7000 THB
2023-03-09	0.5000 THB
2022-08-22	2.0000 THB
2022-05-09	1.0000 THB
2021-11-22	1.1000 THB
2021-08-23	0.4000 THB
2021-05-21	0.2000 THB
2021-05-07	0.4500 THB
2020-11-20	0.1500 THB
2020-08-24	0.4000 THB
2020-03-13	0.5000 THB
2019-08-28	0.6000 THB
2019-03-19	0.4000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.