Rajthanee Hospital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	32.750	32.750	31.500	31.750	25.534	1,645,100
2022-05-06	33.500	34.000	33.250	33.750	26.338	1,720,800
2022-05-05	33.750	34.000	33.500	33.750	26.338	1,152,400
2022-05-03	33.500	33.750	33.000	33.500	26.143	784,100
2022-04-29	33.750	33.750	33.250	33.500	26.143	531,000
2022-04-28	33.250	33.750	33.250	33.750	26.338	225,100
2022-04-27	33.750	33.750	33.250	33.500	26.143	496,200
2022-04-26	33.500	33.750	33.000	33.750	26.338	875,800
2022-04-25	33.250	33.500	33.000	33.500	26.143	589,200
2022-04-22	33.250	33.750	33.250	33.500	26.143	621,500
2022-04-21	33.500	33.750	33.250	33.250	25.948	645,300
2022-04-20	33.500	33.500	33.000	33.500	26.143	402,100
2022-04-19	33.750	33.750	33.000	33.500	26.143	975,400
2022-04-18	33.250	34.000	33.000	33.750	26.338	1,614,400
2022-04-12	32.500	33.500	32.500	33.000	25.753	2,176,300
2022-04-11	32.000	32.750	32.000	32.250	25.167	752,300
2022-04-08	31.500	32.000	31.500	31.750	24.777	335,000
2022-04-07	32.000	32.000	31.500	31.750	24.777	434,700
2022-04-05	32.000	32.250	31.750	31.750	24.777	293,400
2022-04-04	32.000	32.250	31.750	32.000	24.972	329,800
2022-04-01	32.250	32.250	32.000	32.000	24.972	304,200
2022-03-31	32.250	32.250	32.000	32.000	24.972	118,200
2022-03-30	32.250	32.500	32.000	32.250	25.167	347,400
2022-03-29	32.250	32.250	32.000	32.000	24.972	87,600
2022-03-28	32.000	32.250	32.000	32.250	25.167	98,800
2022-03-25	32.250	32.250	32.000	32.000	24.972	135,800
2022-03-24	32.000	32.250	31.750	32.000	24.972	360,323
2022-03-23	32.500	32.500	32.000	32.250	25.167	123,865
2022-03-22	32.500	32.500	32.000	32.250	25.167	243,800
2022-03-21	32.250	32.750	32.000	32.500	25.363	459,300
2022-03-18	32.250	32.500	32.000	32.250	25.167	672,100
2022-03-17	32.250	32.750	32.000	32.250	25.167	384,500
2022-03-16	32.500	32.750	32.250	32.500	25.363	314,100
2022-03-15	32.500	32.500	32.250	32.500	25.363	189,100
2022-03-14	32.250	32.500	32.000	32.500	25.363	214,200
2022-03-11	32.250	32.750	32.000	32.250	25.167	379,000
2022-03-10	32.250	32.500	31.750	32.250	25.167	234,000
2022-03-09	32.000	32.250	31.250	32.000	24.972	400,800
2022-03-08	32.000	32.250	31.000	31.750	24.777	957,800
2022-03-07	32.250	32.500	31.750	32.250	25.167	669,200
2022-03-04	32.500	32.750	32.250	32.250	25.167	1,137,600
2022-03-03	32.500	33.000	32.250	32.500	25.363	311,500
2022-03-02	32.500	32.750	32.250	32.250	25.167	204,200
2022-03-01	32.750	33.000	32.250	32.250	25.167	452,100
2022-02-28	32.500	33.000	32.500	32.500	25.363	460,300
2022-02-25	32.500	32.750	32.250	32.500	25.363	333,500
2022-02-24	32.750	33.000	32.250	32.250	25.167	734,700
2022-02-23	33.000	33.250	32.250	32.500	25.363	849,900
2022-02-22	33.250	33.250	32.500	33.000	25.753	1,258,300
2022-02-21	32.500	33.000	32.250	32.250	25.167	587,600
2022-02-18	32.500	32.750	32.250	32.500	25.363	354,700
2022-02-17	32.750	32.750	32.000	32.500	25.363	539,800
2022-02-15	32.250	32.750	32.250	32.500	25.363	139,900
2022-02-14	32.250	32.500	32.000	32.500	25.363	164,900
2022-02-11	32.750	32.750	32.250	32.250	25.167	199,400
2022-02-10	32.500	32.750	32.250	32.500	25.363	198,000
2022-02-09	32.250	33.000	32.250	32.500	25.363	311,600
2022-02-08	32.750	32.750	32.250	32.250	25.167	284,700
2022-02-07	32.750	32.750	32.500	32.750	25.558	70,800
2022-02-04	32.750	32.750	32.250	32.750	25.558	383,800

← NewerPage 19 of 21 · 1,216 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.