Rajthanee Hospital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	24.700	24.800	24.600	24.800	22.244	45,255
2024-04-24	24.700	24.700	24.600	24.600	22.065	31,964
2024-04-23	24.600	24.600	24.500	24.600	22.065	33,425
2024-04-22	24.600	24.700	24.500	24.500	21.975	1,129,012
2024-04-19	24.600	24.700	24.500	24.600	22.065	114,843
2024-04-18	24.600	24.800	24.500	24.600	22.065	86,742
2024-04-17	24.700	24.800	24.600	24.600	22.065	175,596
2024-04-11	24.900	24.900	24.700	24.700	22.154	32,961
2024-04-10	24.800	24.900	24.700	24.900	22.334	43,433
2024-04-09	24.800	24.900	24.700	24.700	22.154	72,623
2024-04-05	24.700	24.900	24.600	24.800	22.244	44,641
2024-04-04	24.800	24.900	24.600	24.700	22.154	174,691
2024-04-03	24.900	24.900	24.800	24.800	22.244	38,983
2024-04-02	24.900	25.000	24.800	24.900	22.334	32,040
2024-04-01	24.800	25.000	24.800	24.900	22.334	18,726
2024-03-29	24.900	25.000	24.800	25.000	22.424	43,891
2024-03-28	25.000	25.000	24.900	25.000	22.424	20,331
2024-03-27	25.000	25.000	24.800	24.900	22.334	26,609
2024-03-26	25.000	25.250	24.800	25.000	22.424	165,401
2024-03-25	25.000	25.500	25.000	25.000	22.424	36,252
2024-03-22	25.250	25.250	25.000	25.250	22.648	7,832
2024-03-21	25.250	25.500	25.000	25.250	22.648	170,323
2024-03-20	25.500	25.750	25.250	25.250	22.648	23,995
2024-03-19	25.500	25.750	25.250	25.500	22.872	29,848
2024-03-18	25.500	25.750	25.500	25.500	22.872	37,315
2024-03-15	25.750	25.750	25.500	25.750	23.096	22,417
2024-03-14	25.500	26.000	25.500	25.750	23.096	83,444
2024-03-13	25.500	25.750	25.500	25.500	22.872	108,888
2024-03-12	25.750	25.750	25.500	25.750	23.096	28,707
2024-03-11	26.000	26.000	25.500	25.750	23.096	39,148
2024-03-08	26.000	26.000	25.500	26.000	23.321	45,534
2024-03-07	25.750	26.000	25.750	25.750	23.096	113,995
2024-03-06	26.000	26.250	25.750	26.000	23.096	143,213
2024-03-05	26.250	26.250	26.000	26.000	23.096	153,626
2024-03-04	26.000	26.500	26.000	26.250	23.318	62,868
2024-03-01	26.000	26.250	26.000	26.250	23.318	45,329
2024-02-29	26.000	26.500	26.000	26.000	23.096	95,368
2024-02-28	26.000	26.250	25.750	26.000	23.096	121,122
2024-02-27	26.250	26.250	25.750	26.000	23.096	200,851
2024-02-23	26.500	26.500	26.250	26.250	23.318	35,342
2024-02-22	26.250	26.500	26.000	26.500	23.540	55,583
2024-02-21	26.250	26.250	26.000	26.250	23.318	57,179
2024-02-20	26.250	26.250	26.000	26.250	23.318	36,821
2024-02-19	26.000	26.250	26.000	26.250	23.318	7,320
2024-02-16	26.250	26.250	26.000	26.250	23.318	64,295
2024-02-15	26.250	26.250	26.000	26.250	23.318	129,248
2024-02-14	26.000	26.250	26.000	26.250	23.318	25,849
2024-02-13	26.250	26.250	26.000	26.250	23.318	32,597
2024-02-12	26.250	26.250	26.000	26.000	23.096	75,123
2024-02-09	26.250	26.250	26.000	26.000	23.096	28,711
2024-02-08	26.000	26.250	26.000	26.250	23.318	54,496
2024-02-07	26.250	26.250	26.000	26.250	23.318	56,203
2024-02-06	26.250	26.250	26.000	26.000	23.096	47,397
2024-02-05	26.000	26.500	26.000	26.250	23.318	243,892
2024-02-02	26.250	26.250	26.000	26.000	23.096	168,092
2024-02-01	26.500	26.500	26.000	26.250	23.318	91,864
2024-01-31	26.500	26.500	26.250	26.500	23.540	82,234
2024-01-30	26.500	27.000	26.250	26.500	23.540	170,544
2024-01-29	27.000	27.000	26.500	26.500	23.540	70,055
2024-01-26	27.000	27.000	26.750	26.750	23.763	29,967

← NewerPage 11 of 21 · 1,212 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.