Rajthanee Hospital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	25.000	25.250	24.700	25.250	22.226	172,120
2023-10-26	26.000	26.000	24.800	24.800	21.830	784,277
2023-10-25	26.500	26.500	25.750	26.000	22.886	394,841
2023-10-24	26.750	27.000	26.250	26.500	23.326	203,899
2023-10-20	27.500	27.750	26.750	26.750	23.546	280,274
2023-10-19	27.750	28.000	27.250	27.500	24.207	186,439
2023-10-18	28.750	28.750	27.750	27.750	24.427	1,599,405
2023-10-17	28.500	28.750	28.500	28.750	25.307	42,502
2023-10-16	28.750	28.750	28.250	28.500	25.087	54,781
2023-10-12	28.250	28.750	28.250	28.500	25.087	87,230
2023-10-11	28.250	28.500	28.250	28.500	25.087	59,665
2023-10-10	28.500	28.500	28.250	28.250	24.867	36,552
2023-10-09	28.250	28.500	28.250	28.250	24.867	61,672
2023-10-06	28.250	28.750	28.250	28.500	25.087	90,743
2023-10-05	28.250	28.500	28.000	28.500	25.087	93,888
2023-10-04	28.250	28.250	28.000	28.250	24.867	62,438
2023-10-03	28.500	28.500	28.250	28.250	24.867	270,751
2023-10-02	28.250	28.750	28.250	28.500	25.087	291,538
2023-09-29	28.000	28.250	28.000	28.000	24.647	35,266
2023-09-28	28.500	28.500	28.000	28.000	24.647	59,749
2023-09-27	28.500	28.500	28.250	28.500	25.087	35,853
2023-09-26	28.750	28.750	28.500	28.500	25.087	44,376
2023-09-25	28.750	28.750	28.500	28.750	25.307	34,426
2023-09-22	28.500	28.750	28.500	28.750	25.307	128,111
2023-09-21	28.500	28.750	28.500	28.750	25.307	43,427
2023-09-20	28.500	28.500	28.250	28.500	25.087	126,253
2023-09-19	28.500	28.750	28.500	28.500	25.087	21,479
2023-09-18	28.750	28.750	28.500	28.500	25.087	58,061
2023-09-15	28.750	28.750	28.250	28.250	24.867	197,567
2023-09-14	28.750	28.750	28.500	28.750	25.307	31,176
2023-09-13	28.750	28.750	28.500	28.750	25.307	27,418
2023-09-12	28.500	28.750	28.500	28.750	25.307	48,646
2023-09-11	28.750	28.750	28.250	28.750	25.307	267,377
2023-09-08	28.500	28.750	28.500	28.500	25.087	225,896
2023-09-07	28.750	28.750	28.500	28.500	25.087	321,229
2023-09-06	28.750	29.000	28.500	28.750	25.307	71,407
2023-09-05	28.500	28.750	28.500	28.750	25.307	57,797
2023-09-04	28.500	28.750	28.250	28.500	25.087	60,868
2023-09-01	28.500	28.750	28.250	28.750	25.307	149,156
2023-08-31	28.500	28.750	28.250	28.500	25.087	170,854
2023-08-30	28.000	28.500	27.750	28.500	25.087	341,344
2023-08-29	27.750	28.250	27.750	28.000	24.647	226,227
2023-08-28	27.750	28.250	27.500	27.500	24.207	328,534
2023-08-25	28.000	28.250	28.000	28.250	24.867	69,745
2023-08-24	28.500	28.500	28.000	28.000	24.647	132,682
2023-08-23	28.000	28.500	28.000	28.500	25.087	208,126
2023-08-22	28.250	28.500	27.750	28.000	24.647	385,555
2023-08-21	28.250	28.500	28.000	28.000	24.647	149,785
2023-08-18	28.000	28.500	27.750	28.250	24.867	331,957
2023-08-17	28.750	29.250	28.750	29.000	24.911	458,056
2023-08-16	28.750	29.000	28.500	29.000	24.911	97,359
2023-08-15	28.750	29.000	28.500	28.750	24.696	228,424
2023-08-11	28.250	28.750	28.000	28.750	24.696	185,246
2023-08-10	28.000	28.250	27.750	28.000	24.052	68,088
2023-08-09	28.000	28.000	27.750	28.000	24.052	106,686
2023-08-08	28.000	28.000	27.750	28.000	24.052	138,181
2023-08-07	27.500	28.000	27.500	28.000	24.052	77,853
2023-08-04	27.500	27.750	27.250	27.750	23.837	37,951
2023-08-03	27.500	28.000	27.250	27.500	23.622	163,280
2023-08-02	27.750	28.000	27.500	27.750	23.837	18,237

← NewerPage 13 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.