Rajthanee Hospital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	28.250	28.750	28.250	28.500	24.481	114,667
2023-04-28	28.250	28.750	28.000	28.500	24.481	117,490
2023-04-27	28.500	28.500	28.250	28.250	24.267	109,006
2023-04-26	28.500	28.500	28.250	28.500	24.481	99,684
2023-04-25	28.750	28.750	28.250	28.500	24.481	84,445
2023-04-24	28.750	28.750	28.500	28.750	24.696	42,410
2023-04-21	28.750	29.000	28.500	28.500	24.481	59,750
2023-04-20	28.750	29.000	28.500	28.750	24.696	124,618
2023-04-19	28.750	29.000	28.500	28.500	24.481	89,075
2023-04-18	29.250	29.250	28.750	28.750	24.696	72,762
2023-04-17	29.000	29.250	29.000	29.000	24.911	170,749
2023-04-12	29.250	29.250	29.000	29.000	24.911	87,334
2023-04-11	29.000	29.250	28.750	29.000	24.911	103,651
2023-04-10	28.500	29.000	28.500	28.750	24.696	89,707
2023-04-07	28.500	28.500	28.000	28.250	24.267	121,196
2023-04-05	28.250	28.750	28.250	28.250	24.267	71,857
2023-04-04	28.750	29.000	28.250	28.250	24.267	142,947
2023-04-03	28.750	29.000	28.500	28.500	24.481	74,305
2023-03-31	28.500	29.000	28.500	28.750	24.696	79,423
2023-03-30	29.000	29.000	28.500	28.750	24.696	102,536
2023-03-29	29.250	29.250	28.500	28.750	24.696	113,293
2023-03-28	29.000	29.250	28.750	29.000	24.911	100,171
2023-03-27	28.750	29.000	28.500	29.000	24.911	27,013
2023-03-24	29.250	29.250	28.750	28.750	24.696	82,150
2023-03-23	29.000	29.250	28.750	29.000	24.911	130,296
2023-03-22	29.000	29.250	28.750	29.000	24.911	75,033
2023-03-21	28.750	29.000	28.500	29.000	24.911	83,682
2023-03-20	28.250	28.750	28.250	28.250	24.267	74,074
2023-03-17	28.500	28.500	28.250	28.500	24.481	106,117
2023-03-16	28.000	28.500	27.250	28.250	24.267	760,179
2023-03-15	28.250	28.250	28.000	28.000	24.052	189,715
2023-03-14	28.250	28.250	27.750	28.000	24.052	349,414
2023-03-13	28.750	29.000	28.250	28.250	24.267	423,465
2023-03-10	28.750	29.250	28.750	29.000	24.911	139,801
2023-03-09	29.250	29.500	28.750	29.000	24.911	282,614
2023-03-08	29.500	30.000	29.250	30.000	25.340	441,551
2023-03-07	30.000	30.000	29.250	29.250	24.707	152,207
2023-03-03	29.500	29.500	29.000	29.500	24.918	109,806
2023-03-02	29.250	29.500	28.750	29.500	24.918	151,883
2023-03-01	29.000	29.250	28.750	29.250	24.707	270,152
2023-02-28	29.500	29.750	29.000	29.250	24.707	471,105
2023-02-27	30.000	30.000	29.500	29.500	24.918	207,000
2023-02-24	30.000	30.000	29.750	30.000	25.340	223,356
2023-02-23	30.000	30.250	29.500	30.000	25.340	503,167
2023-02-22	30.500	30.500	30.000	30.000	25.340	149,502
2023-02-21	30.250	30.500	30.000	30.250	25.552	306,603
2023-02-20	30.250	30.750	30.250	30.250	25.552	44,310
2023-02-17	30.750	30.750	30.250	30.250	25.552	216,983
2023-02-16	30.500	30.500	30.250	30.500	25.763	181,470
2023-02-15	30.500	30.750	30.250	30.500	25.763	250,993
2023-02-14	31.250	31.250	30.500	30.500	25.763	191,202
2023-02-13	30.750	31.250	30.500	31.000	26.185	266,788
2023-02-10	30.750	31.000	30.500	31.000	26.185	92,716
2023-02-09	31.000	31.000	30.500	30.500	25.763	209,881
2023-02-08	31.250	31.250	30.750	31.000	26.185	181,392
2023-02-07	31.500	31.500	31.000	31.250	26.396	367,902
2023-02-06	30.750	31.500	30.500	31.500	26.607	449,327
2023-02-03	30.750	30.750	30.500	30.750	25.974	102,631
2023-02-02	30.500	30.750	30.250	30.500	25.763	193,065
2023-02-01	30.250	30.500	30.000	30.500	25.763	208,793

← NewerPage 15 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.