Rajthanee Hospital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	13.300	13.300	13.000	13.000	12.297	44,466
2026-01-16	13.100	13.100	13.000	13.000	12.297	15,914
2026-01-15	12.800	13.100	12.800	13.100	12.391	58,656
2026-01-14	12.800	12.900	12.800	12.900	12.202	59,768
2026-01-13	13.100	13.100	12.800	12.800	12.108	128,352
2026-01-12	13.200	13.200	12.900	13.000	12.297	111,737
2026-01-09	13.400	13.500	13.200	13.200	12.486	70,722
2026-01-08	13.500	13.500	13.300	13.400	12.675	152,312
2026-01-07	13.400	13.500	13.100	13.500	12.770	152,580
2026-01-06	13.300	13.600	13.100	13.500	12.770	199,189
2026-01-05	12.500	13.300	12.500	13.100	12.391	307,764
2025-12-30	12.100	12.400	12.100	12.400	11.729	593,044
2025-12-29	12.200	12.300	12.000	12.100	11.446	276,106
2025-12-26	12.200	12.500	12.100	12.200	11.540	369,580
2025-12-25	11.900	12.200	11.800	12.200	11.540	130,747
2025-12-24	11.600	12.000	11.600	11.900	11.256	215,188
2025-12-23	11.600	11.700	11.600	11.600	10.973	92,762
2025-12-22	11.900	11.900	11.500	11.500	10.878	126,928
2025-12-19	11.500	11.900	11.500	11.800	11.162	125,115
2025-12-18	11.500	11.500	11.400	11.500	10.878	38,328
2025-12-17	11.300	11.500	11.300	11.500	10.878	53,186
2025-12-16	11.300	11.600	11.300	11.400	10.783	69,694
2025-12-15	11.800	11.800	11.100	11.300	10.689	573,089
2025-12-12	11.900	11.900	11.700	11.800	11.162	123,905
2025-12-11	11.800	11.900	11.800	11.800	11.162	62,005
2025-12-09	11.900	11.900	11.700	11.800	11.162	185,173
2025-12-08	11.900	12.000	11.800	11.800	11.162	131,600
2025-12-04	12.000	12.000	11.800	11.900	11.256	62,574
2025-12-03	12.100	12.100	11.900	12.000	11.351	159,423
2025-12-02	11.900	12.000	11.800	11.900	11.256	33,157
2025-12-01	12.000	12.000	11.900	11.900	11.256	32,902
2025-11-28	11.800	12.000	11.800	11.900	11.256	38,951
2025-11-27	12.000	12.100	11.900	12.000	11.351	155,178
2025-11-26	12.000	12.100	11.900	12.000	11.351	63,020
2025-11-25	12.100	12.100	11.800	12.000	11.351	36,566
2025-11-24	11.900	12.100	11.900	11.900	11.256	36,891
2025-11-21	12.000	12.000	11.800	11.900	11.256	138,229
2025-11-20	12.000	12.100	12.000	12.000	11.351	107,441
2025-11-19	12.100	12.200	12.000	12.000	11.351	26,537
2025-11-18	12.100	12.200	12.000	12.200	11.540	41,211
2025-11-17	11.900	12.300	11.900	12.100	11.446	124,532
2025-11-14	11.800	12.000	11.600	11.900	11.256	129,804
2025-11-13	12.400	12.500	11.600	11.800	11.162	533,138
2025-11-12	12.500	12.500	12.000	12.200	11.540	199,835
2025-11-11	12.300	12.600	12.200	12.500	11.824	170,022
2025-11-10	12.300	12.400	12.200	12.400	11.729	38,183
2025-11-07	12.200	12.400	12.200	12.300	11.635	30,460
2025-11-06	12.300	12.400	12.300	12.400	11.729	30,502
2025-11-05	12.600	12.600	12.100	12.200	11.540	268,489
2025-11-04	12.600	12.700	12.500	12.600	11.919	53,995
2025-11-03	12.900	13.000	12.600	12.600	11.919	162,786
2025-10-31	13.100	13.100	12.800	12.900	12.202	111,760
2025-10-30	13.100	13.100	12.900	13.100	12.391	149,008
2025-10-29	13.000	13.200	12.900	13.100	12.391	93,640
2025-10-28	13.100	13.100	12.900	13.000	12.297	161,321
2025-10-27	13.200	13.200	13.000	13.000	12.297	106,274
2025-10-24	13.100	13.200	13.000	13.000	12.297	132,756
2025-10-22	13.200	13.200	12.900	13.000	12.297	172,405
2025-10-21	13.200	13.300	13.000	13.200	12.486	63,468
2025-10-20	13.100	13.200	13.000	13.200	12.486	138,820

← NewerPage 4 of 4 · 240 trading days

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.