Rajthanee Hospital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	32.750	32.750	32.500	32.750	25.558	111,100
2022-02-02	33.000	33.000	32.500	33.000	25.753	121,700
2022-02-01	32.500	33.000	32.500	32.750	25.558	108,200
2022-01-31	32.250	32.750	32.000	32.750	25.558	143,200
2022-01-28	32.250	32.750	32.250	32.750	25.558	114,200
2022-01-27	32.500	32.500	32.000	32.500	25.363	137,900
2022-01-26	32.500	32.500	32.000	32.250	25.167	358,500
2022-01-25	32.500	32.750	32.250	32.500	25.363	256,200
2022-01-24	33.000	33.000	32.500	32.500	25.363	277,300
2022-01-21	33.000	33.000	32.500	33.000	25.753	401,600
2022-01-20	32.750	33.000	32.750	32.750	25.558	337,300
2022-01-19	33.000	33.250	32.750	32.750	25.558	440,700
2022-01-18	33.000	33.250	32.750	33.000	25.753	193,800
2022-01-17	33.000	33.250	33.000	33.000	25.753	258,800
2022-01-14	33.500	33.500	32.750	33.000	25.753	1,001,000
2022-01-13	33.500	33.500	33.250	33.250	25.948	156,000
2022-01-12	33.500	33.750	33.000	33.250	25.948	382,600
2022-01-11	33.250	33.500	33.000	33.250	25.948	233,300
2022-01-10	33.250	33.500	33.000	33.500	26.143	164,300
2022-01-07	33.500	33.750	33.000	33.250	25.948	617,500
2022-01-06	33.000	34.000	32.750	33.500	26.143	2,316,000
2022-01-05	33.500	33.500	32.750	33.000	25.753	787,700
2022-01-04	32.750	33.750	32.750	33.750	26.338	1,044,600
2021-12-30	33.000	33.000	32.750	32.750	25.558	210,200
2021-12-29	32.750	33.000	32.750	33.000	25.753	141,500
2021-12-28	32.750	33.000	32.500	32.750	25.558	439,100
2021-12-27	32.500	32.750	32.250	32.500	25.363	393,100
2021-12-24	32.750	33.000	32.500	32.750	25.558	331,100
2021-12-23	33.750	34.000	32.500	33.000	25.753	2,264,700
2021-12-22	34.250	34.250	33.500	33.750	26.338	805,900
2021-12-21	34.250	34.250	34.000	34.250	26.728	163,500
2021-12-20	34.000	34.250	33.750	34.250	26.728	400,300
2021-12-17	33.750	34.000	33.750	34.000	26.533	175,600
2021-12-16	34.000	34.000	33.750	33.750	26.338	230,800
2021-12-15	34.000	34.000	33.500	34.000	26.533	236,100
2021-12-14	33.750	34.250	33.500	33.750	26.338	507,900
2021-12-13	34.250	34.250	33.750	33.750	26.338	487,600
2021-12-09	34.000	34.250	33.750	34.250	26.728	237,000
2021-12-08	34.000	34.000	33.750	33.750	26.338	764,100
2021-12-07	33.750	34.250	33.750	34.000	26.533	304,300
2021-12-03	34.000	34.250	33.750	34.000	26.533	207,500
2021-12-02	34.250	34.250	33.750	34.000	26.533	426,800
2021-12-01	34.000	34.250	33.750	34.000	26.533	275,900
2021-11-30	34.500	34.500	33.500	34.000	26.533	771,200
2021-11-29	34.750	35.000	34.250	34.500	26.923	518,700
2021-11-26	34.250	34.750	34.000	34.500	26.923	647,300
2021-11-25	34.250	34.250	34.000	34.250	26.728	301,400
2021-11-24	34.500	34.750	34.000	34.250	26.728	436,600
2021-11-23	34.000	34.750	33.750	34.500	26.923	1,055,900
2021-11-22	33.250	34.250	33.250	34.250	26.728	861,800
2021-11-19	34.500	34.750	34.250	34.750	26.260	1,307,600
2021-11-18	34.500	34.500	34.000	34.500	26.071	350,700
2021-11-17	34.500	34.500	34.000	34.500	26.071	368,300
2021-11-16	34.250	34.500	34.000	34.250	25.882	526,400
2021-11-15	34.500	34.500	34.000	34.500	26.071	765,800
2021-11-12	33.750	34.250	33.500	34.000	25.693	412,000
2021-11-11	34.500	34.500	33.750	34.000	25.693	585,700
2021-11-10	33.500	34.000	33.250	34.000	25.693	787,000
2021-11-09	33.000	34.000	32.500	33.000	24.938	1,950,100
2021-11-08	32.250	32.500	31.500	32.250	24.371	641,000

← NewerPage 20 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.