Rajthanee Hospital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	13.100	13.400	12.800	13.000	12.076	922,868
2025-04-18	13.300	13.500	12.800	13.000	12.076	1,081,216
2025-04-17	13.400	13.400	13.100	13.400	12.447	278,331
2025-04-16	13.000	13.300	12.700	13.200	12.261	369,648
2025-04-11	13.000	13.000	12.700	12.800	11.890	282,332
2025-04-10	13.200	13.300	12.700	12.800	11.890	983,729
2025-04-09	12.600	12.900	12.300	12.800	11.890	346,088
2025-04-08	13.300	13.300	12.400	12.600	11.704	1,436,843
2025-04-04	13.700	13.700	13.400	13.500	12.540	462,529
2025-04-03	13.800	14.000	13.500	13.700	12.726	618,093
2025-04-02	13.700	13.900	13.600	13.700	12.726	1,099,791
2025-04-01	13.800	13.900	13.400	13.600	12.633	785,138
2025-03-31	13.900	14.000	13.600	13.800	12.819	1,852,653
2025-03-28	14.500	14.500	13.800	14.000	13.005	754,588
2025-03-27	14.800	14.800	14.300	14.500	13.469	914,096
2025-03-26	15.000	15.200	14.800	14.900	13.841	388,312
2025-03-25	15.100	15.100	14.800	14.900	13.841	545,674
2025-03-24	15.200	15.200	14.900	15.100	14.026	672,203
2025-03-21	15.400	15.400	15.200	15.200	14.119	313,851
2025-03-20	15.200	15.700	15.200	15.500	14.398	565,005
2025-03-19	14.800	15.200	14.800	15.100	14.026	448,573
2025-03-18	15.100	15.200	14.700	14.800	13.748	569,272
2025-03-17	15.200	15.200	14.800	15.000	13.933	518,569
2025-03-14	15.500	15.700	14.900	15.100	14.026	943,719
2025-03-13	15.400	15.600	15.300	15.500	14.398	428,086
2025-03-12	15.600	15.700	15.200	15.300	14.212	291,264
2025-03-11	15.500	15.600	15.100	15.500	14.398	506,100
2025-03-10	15.800	15.800	15.400	15.500	14.398	528,364
2025-03-07	15.800	15.900	15.500	15.900	14.584	397,053
2025-03-06	16.000	16.200	15.600	15.700	14.400	758,358
2025-03-05	15.500	15.900	15.500	15.900	14.584	582,491
2025-03-04	15.700	15.800	15.400	15.500	14.217	666,073
2025-03-03	15.500	16.000	15.300	15.800	14.492	1,418,514
2025-02-28	15.200	15.600	15.000	15.500	14.217	1,100,748
2025-02-27	15.700	15.700	15.100	15.400	14.125	1,504,533
2025-02-26	15.000	16.500	14.900	15.800	14.492	6,194,490
2025-02-25	18.300	18.300	17.800	17.800	16.326	443,340
2025-02-24	18.600	18.600	18.100	18.200	16.693	317,518
2025-02-21	18.500	18.800	18.300	18.600	17.060	428,671
2025-02-20	18.600	18.600	18.100	18.500	16.968	579,286
2025-02-19	18.700	18.800	18.200	18.600	17.060	510,176
2025-02-18	18.000	18.600	17.900	18.600	17.060	522,659
2025-02-17	17.500	18.000	17.000	18.000	16.510	450,389
2025-02-14	17.400	17.700	17.400	17.600	16.143	367,219
2025-02-13	17.700	17.700	17.100	17.300	15.868	844,347
2025-02-11	17.200	17.800	17.000	17.700	16.235	833,645
2025-02-10	17.200	17.700	17.000	17.100	15.684	615,332
2025-02-07	18.000	18.200	16.800	17.300	15.868	2,067,599
2025-02-06	18.800	18.900	18.000	18.000	16.510	1,162,013
2025-02-05	19.300	19.300	18.900	18.900	17.335	301,881
2025-02-04	19.200	19.500	19.100	19.200	17.611	131,697
2025-02-03	19.000	19.400	18.700	19.200	17.611	511,833
2025-01-31	19.500	19.600	19.000	19.100	17.519	706,414
2025-01-30	19.800	20.200	19.400	19.400	17.794	787,710
2025-01-29	19.800	20.000	19.500	19.900	18.253	539,172
2025-01-28	19.500	20.000	19.500	19.800	18.161	397,686
2025-01-27	19.800	19.800	19.400	19.500	17.886	328,422
2025-01-24	19.500	19.800	19.400	19.800	18.161	499,782
2025-01-23	19.500	19.900	19.500	19.500	17.886	333,107
2025-01-22	19.900	19.900	19.300	19.600	17.977	766,537

← NewerPage 7 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.