Rajthanee Hospital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	23.700	24.000	23.700	23.900	21.437	54,245
2024-07-24	23.900	24.000	23.700	23.700	21.258	93,929
2024-07-23	24.000	24.200	23.900	24.000	21.527	64,120
2024-07-19	24.300	24.400	24.000	24.000	21.527	399,424
2024-07-18	24.500	24.500	24.100	24.300	21.796	125,135
2024-07-17	24.800	24.900	24.300	24.400	21.885	357,556
2024-07-16	24.700	24.900	24.700	24.800	22.244	29,835
2024-07-15	24.800	25.500	24.700	24.700	22.154	384,115
2024-07-12	24.700	24.800	24.700	24.800	22.244	51,834
2024-07-11	24.700	24.800	24.600	24.700	22.154	31,238
2024-07-10	24.700	24.800	24.600	24.700	22.154	48,570
2024-07-09	24.900	24.900	24.700	24.700	22.154	129,232
2024-07-08	24.800	24.900	24.700	24.900	22.334	29,908
2024-07-05	24.900	24.900	24.500	24.800	22.244	231,822
2024-07-04	25.000	25.000	24.800	24.800	22.244	64,223
2024-07-03	24.900	24.900	24.800	24.800	22.244	35,081
2024-07-02	24.800	25.500	24.800	24.900	22.334	245,470
2024-07-01	24.700	25.000	24.700	24.800	22.244	98,818
2024-06-28	24.700	24.800	24.600	24.800	22.244	16,315
2024-06-27	24.700	24.800	24.600	24.700	22.154	63,222
2024-06-26	24.800	24.900	24.700	24.700	22.154	86,305
2024-06-25	24.800	25.000	24.600	24.800	22.244	115,803
2024-06-24	24.900	25.000	24.700	24.800	22.244	34,497
2024-06-21	24.700	24.900	24.700	24.800	22.244	7,154
2024-06-20	24.900	24.900	24.600	24.700	22.154	96,495
2024-06-19	24.900	25.250	24.700	24.700	22.154	353,333
2024-06-18	25.000	25.000	24.700	24.800	22.244	70,439
2024-06-17	24.900	24.900	24.600	24.700	22.154	60,781
2024-06-14	25.250	25.250	24.600	24.900	22.334	147,986
2024-06-13	25.250	25.750	25.250	25.250	22.648	34,374
2024-06-12	25.250	25.750	25.250	25.750	23.096	20,514
2024-06-11	25.250	25.500	25.250	25.250	22.648	29,359
2024-06-10	25.000	25.500	25.000	25.250	22.648	119,213
2024-06-07	25.250	25.250	25.000	25.000	22.424	1,109,680
2024-06-06	25.250	25.250	25.000	25.250	22.648	37,451
2024-06-05	25.250	25.250	25.000	25.250	22.648	48,247
2024-06-04	25.250	25.500	25.000	25.250	22.648	2,054,384
2024-05-31	25.250	25.500	25.250	25.250	22.648	56,399
2024-05-30	25.250	25.250	24.900	25.250	22.648	107,625
2024-05-29	25.250	25.250	25.000	25.250	22.648	127,467
2024-05-28	25.500	25.500	25.000	25.250	22.648	110,988
2024-05-27	25.000	25.500	25.000	25.500	22.872	94,452
2024-05-24	25.000	25.250	25.000	25.000	22.424	33,116
2024-05-23	25.000	25.250	25.000	25.000	22.424	46,265
2024-05-21	25.000	25.250	25.000	25.000	22.424	47,692
2024-05-20	25.000	25.250	25.000	25.000	22.424	86,683
2024-05-17	25.000	25.250	25.000	25.000	22.424	136,613
2024-05-16	25.000	25.000	24.900	24.900	22.334	15,669
2024-05-15	24.700	24.900	24.700	24.800	22.244	64,931
2024-05-14	24.600	24.800	24.600	24.700	22.154	42,384
2024-05-13	24.300	24.600	24.100	24.600	22.065	354,435
2024-05-10	24.800	24.900	24.400	24.400	21.885	378,014
2024-05-09	24.900	25.000	24.800	24.900	22.334	239,254
2024-05-08	25.000	25.000	24.800	24.900	22.334	46,426
2024-05-07	25.250	25.500	24.900	25.000	22.424	89,123
2024-05-03	25.250	25.500	25.000	25.250	22.648	48,178
2024-05-02	25.500	25.500	25.000	25.250	22.648	18,406
2024-04-30	25.500	25.750	25.250	25.250	22.648	38,600
2024-04-29	25.250	25.500	25.000	25.250	22.648	94,202
2024-04-26	24.900	25.250	24.900	25.000	22.424	214,189

← NewerPage 10 of 21 · 1,215 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.