Rajthanee Hospital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	41.000	41.000	40.500	40.750	32.772	656,831
2022-08-05	40.250	41.000	40.250	41.000	32.973	405,802
2022-08-04	41.250	41.250	40.000	40.500	32.571	907,996
2022-08-03	40.750	41.250	40.500	41.000	32.973	1,396,657
2022-08-02	39.750	40.500	39.500	40.250	32.370	2,313,969
2022-08-01	38.250	39.500	38.250	39.500	31.766	1,633,530
2022-07-27	38.000	38.250	37.750	38.000	30.560	217,926
2022-07-26	38.250	38.500	37.500	38.000	30.560	938,721
2022-07-25	39.750	39.750	37.750	38.250	30.761	1,561,793
2022-07-22	39.000	39.500	38.750	39.500	31.766	1,663,884
2022-07-21	39.250	39.250	38.500	39.000	31.364	876,729
2022-07-20	38.250	39.250	37.750	39.250	31.565	3,018,624
2022-07-19	38.250	38.750	37.500	38.000	30.560	617,383
2022-07-18	36.750	38.500	36.750	38.000	30.560	2,365,227
2022-07-15	35.750	36.750	35.500	36.750	29.555	451,346
2022-07-14	35.000	36.000	34.750	35.750	28.751	819,307
2022-07-12	35.250	35.500	34.750	35.250	28.349	954,951
2022-07-11	36.000	36.000	35.000	35.500	28.550	459,436
2022-07-08	36.500	36.500	35.750	36.000	28.952	230,931
2022-07-07	36.500	36.750	36.000	36.500	29.354	484,749
2022-07-06	36.250	36.750	35.750	36.500	29.354	903,937
2022-07-05	36.750	38.000	35.000	36.500	29.354	4,734,262
2022-07-04	37.250	37.250	36.500	37.000	29.756	989,253
2022-07-01	36.250	37.250	36.000	37.000	29.756	2,427,271
2022-06-30	35.000	36.250	35.000	36.250	29.153	2,931,692
2022-06-29	35.000	35.500	34.750	35.000	28.148	743,566
2022-06-28	35.000	35.000	34.500	35.000	28.148	340,172
2022-06-27	34.500	35.000	34.250	34.750	27.946	551,694
2022-06-24	34.000	34.500	34.000	34.500	27.745	595,125
2022-06-23	34.000	34.500	33.750	34.000	27.343	1,114,351
2022-06-22	33.750	34.000	33.500	33.750	27.142	1,154,686
2022-06-21	33.500	34.250	33.500	34.000	27.343	779,598
2022-06-20	32.750	33.500	32.500	33.500	26.941	578,608
2022-06-17	32.500	32.750	32.000	32.500	26.137	771,563
2022-06-16	32.750	33.000	32.500	32.500	26.137	483,988
2022-06-15	33.000	33.250	32.750	32.750	26.338	334,796
2022-06-14	32.750	33.250	32.750	33.000	26.539	649,623
2022-06-13	33.000	33.250	32.500	33.000	26.539	701,356
2022-06-10	33.250	33.500	33.250	33.250	26.740	118,147
2022-06-09	33.750	34.000	33.250	33.500	26.941	531,580
2022-06-08	33.750	34.250	33.500	34.250	27.544	363,384
2022-06-07	34.000	34.500	33.750	34.000	27.343	440,659
2022-06-06	34.750	35.000	34.000	34.250	27.544	387,566
2022-06-02	35.000	35.250	34.500	35.000	28.148	360,916
2022-06-01	35.000	35.500	34.750	35.000	28.148	408,312
2022-05-31	35.750	35.750	35.250	35.500	28.550	338,278
2022-05-30	36.000	36.000	35.250	35.750	28.751	680,392
2022-05-27	35.250	35.500	34.500	35.500	28.550	680,424
2022-05-26	35.250	35.500	34.750	35.500	28.550	638,266
2022-05-25	35.500	35.500	34.750	34.750	27.946	850,552
2022-05-24	34.250	35.500	34.250	35.250	28.349	2,397,690
2022-05-23	33.500	34.250	33.000	34.250	27.544	1,784,829
2022-05-20	32.750	33.500	32.500	33.250	26.740	1,801,000
2022-05-19	32.250	33.000	32.250	33.000	26.539	996,800
2022-05-18	32.500	32.500	32.250	32.500	26.137	417,500
2022-05-17	33.000	33.000	32.000	32.000	25.735	953,700
2022-05-13	32.000	33.000	31.750	33.000	26.539	941,600
2022-05-12	32.000	32.250	31.750	32.000	25.735	846,200
2022-05-11	32.000	32.500	31.750	31.750	25.534	991,600
2022-05-10	32.750	33.000	31.750	32.500	26.137	933,400

← NewerPage 18 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.