Rajthanee Hospital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	13.100	13.400	13.100	13.100	12.169	191,881
2025-07-21	13.200	13.400	13.100	13.200	12.261	176,219
2025-07-18	13.300	13.400	13.200	13.200	12.261	219,523
2025-07-17	13.200	13.300	13.100	13.300	12.354	183,975
2025-07-16	13.300	13.300	13.000	13.100	12.169	160,531
2025-07-15	12.900	13.200	12.700	13.200	12.261	255,869
2025-07-14	12.900	13.000	12.700	12.900	11.983	243,161
2025-07-11	12.800	13.000	12.700	13.000	12.076	449,459
2025-07-09	12.400	12.700	12.400	12.700	11.797	67,905
2025-07-08	12.300	12.600	12.300	12.500	11.611	214,206
2025-07-07	12.200	12.400	12.200	12.300	11.425	163,825
2025-07-04	12.300	12.500	12.200	12.400	11.518	124,353
2025-07-03	12.000	12.200	12.000	12.100	11.240	236,202
2025-07-02	12.100	12.200	12.000	12.100	11.240	140,271
2025-07-01	12.100	12.200	12.000	12.100	11.240	115,399
2025-06-30	11.900	12.200	11.900	12.200	11.333	89,242
2025-06-27	12.000	12.000	11.900	11.900	11.054	73,676
2025-06-26	11.700	12.000	11.700	11.900	11.054	253,607
2025-06-25	11.900	12.000	11.600	11.700	10.868	606,892
2025-06-24	12.200	12.200	11.900	12.000	11.147	154,392
2025-06-23	11.800	11.800	11.700	11.700	10.868	104,931
2025-06-20	11.700	12.100	11.700	11.800	10.961	357,157
2025-06-19	12.000	12.000	11.500	11.700	10.868	408,074
2025-06-18	12.100	12.300	12.000	12.000	11.147	190,331
2025-06-17	12.100	12.300	12.100	12.100	11.240	117,302
2025-06-16	12.000	12.100	11.900	12.000	11.147	400,600
2025-06-13	12.300	12.400	12.100	12.100	11.240	315,244
2025-06-12	12.400	12.500	12.200	12.500	11.611	472,321
2025-06-11	12.100	12.600	12.100	12.400	11.518	693,342
2025-06-10	12.100	12.300	12.000	12.100	11.240	128,905
2025-06-09	12.100	12.500	12.000	12.000	11.147	169,449
2025-06-06	12.000	12.100	12.000	12.000	11.147	78,814
2025-06-05	12.100	12.100	12.000	12.100	11.240	149,499
2025-06-04	12.200	12.300	12.000	12.000	11.147	338,533
2025-05-30	12.200	12.200	12.100	12.200	11.333	87,103
2025-05-29	12.100	12.300	12.000	12.300	11.425	228,296
2025-05-28	12.200	12.200	12.000	12.100	11.240	95,112
2025-05-27	12.000	12.100	11.800	12.000	11.147	377,851
2025-05-26	11.800	12.000	11.800	12.000	11.147	111,918
2025-05-23	11.700	11.900	11.700	11.800	10.961	335,858
2025-05-22	12.000	12.100	11.700	11.700	10.868	492,417
2025-05-21	12.000	12.200	12.000	12.100	11.240	235,839
2025-05-20	12.100	12.200	11.900	12.000	11.147	1,814,896
2025-05-19	12.000	12.200	11.900	12.000	11.147	391,192
2025-05-16	12.000	12.200	11.900	12.000	11.147	431,823
2025-05-15	13.000	13.000	11.800	11.900	11.054	6,214,925
2025-05-14	13.700	13.700	13.200	13.400	12.447	262,786
2025-05-13	13.400	13.800	13.300	13.700	12.726	381,641
2025-05-09	13.200	13.400	13.200	13.400	12.447	350,202
2025-05-08	13.000	13.400	12.900	13.200	12.261	981,925
2025-05-07	13.100	13.300	12.900	13.200	12.261	1,716,942
2025-05-06	13.200	13.300	13.100	13.100	12.169	371,818
2025-05-02	13.300	13.400	13.200	13.200	12.261	382,065
2025-04-30	13.100	13.500	13.100	13.200	12.261	839,663
2025-04-29	13.300	13.300	13.000	13.200	12.261	357,162
2025-04-28	13.200	13.400	13.100	13.200	12.261	261,514
2025-04-25	13.200	13.300	13.100	13.200	12.261	601,825
2025-04-24	13.300	13.300	13.100	13.200	12.261	304,631
2025-04-23	13.300	13.700	13.200	13.300	12.354	737,044
2025-04-22	12.900	13.300	12.900	13.200	12.261	332,049

← NewerPage 6 of 21 · 1,215 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.