Rajthanee Hospital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	19.000	19.700	19.000	19.700	18.069	583,928
2025-01-20	18.900	19.200	18.800	19.000	17.427	282,196
2025-01-17	19.200	19.200	18.700	18.900	17.335	476,875
2025-01-16	19.100	19.200	19.000	19.100	17.519	608,971
2025-01-15	19.300	19.300	18.800	19.000	17.427	1,696,816
2025-01-14	20.200	20.400	18.900	19.200	17.611	1,830,518
2025-01-13	20.500	20.600	20.000	20.200	18.528	672,338
2025-01-10	20.700	20.700	20.400	20.500	18.803	351,323
2025-01-09	20.900	21.100	20.500	20.600	18.895	1,166,768
2025-01-08	21.100	21.200	20.800	20.800	19.078	305,208
2025-01-07	20.800	21.100	20.800	21.000	19.261	331,290
2025-01-06	21.000	21.100	20.700	20.700	18.986	501,981
2025-01-03	21.200	21.200	20.800	20.900	19.170	455,619
2025-01-02	21.300	21.400	21.100	21.100	19.353	536,296
2024-12-30	21.300	21.400	21.100	21.200	19.445	85,197
2024-12-27	21.200	21.400	21.200	21.400	19.628	36,626
2024-12-26	21.400	21.400	21.200	21.400	19.628	43,824
2024-12-25	21.500	21.500	21.200	21.300	19.537	78,810
2024-12-24	21.000	21.400	20.800	21.300	19.537	231,195
2024-12-23	20.600	20.800	20.600	20.800	19.078	150,804
2024-12-20	20.600	20.800	20.500	20.600	18.895	93,772
2024-12-19	20.900	20.900	20.500	20.500	18.803	441,983
2024-12-18	21.100	21.300	20.500	20.900	19.170	714,032
2024-12-17	21.500	21.700	21.100	21.100	19.353	337,966
2024-12-16	21.700	21.800	21.400	21.800	19.995	571,277
2024-12-13	21.300	21.900	21.300	21.700	19.904	468,475
2024-12-12	21.300	21.800	21.300	21.300	19.537	1,073,788
2024-12-11	21.200	21.600	21.200	21.400	19.445	501,160
2024-12-09	22.700	22.700	20.900	21.200	19.263	4,075,555
2024-12-06	22.600	22.700	22.400	22.600	20.535	5,362,530
2024-12-04	22.300	22.700	22.100	22.700	20.626	941,424
2024-12-03	22.000	22.400	21.900	22.400	20.354	1,083,471
2024-12-02	22.200	22.300	21.700	21.900	19.899	2,528,438
2024-11-29	22.700	22.700	22.200	22.200	20.172	1,140,747
2024-11-28	22.600	22.700	22.200	22.700	20.626	701,250
2024-11-27	22.100	22.600	22.100	22.600	20.535	468,543
2024-11-26	22.600	23.000	22.000	22.100	20.081	2,456,454
2024-11-25	22.700	22.800	22.400	22.500	20.444	1,711,226
2024-11-22	23.100	23.100	22.500	22.600	20.535	1,886,943
2024-11-21	22.800	23.300	22.600	23.200	21.080	1,500,786
2024-11-20	23.500	23.500	22.800	22.800	20.717	1,127,928
2024-11-19	23.000	23.800	22.700	23.600	21.444	7,427,609
2024-11-18	24.000	24.000	22.300	23.000	20.899	3,403,468
2024-11-15	24.700	24.900	24.100	24.200	21.989	980,200
2024-11-14	24.300	24.800	24.100	24.700	22.443	1,293,959
2024-11-13	24.800	25.250	24.200	24.200	21.989	1,272,624
2024-11-12	25.500	26.250	24.300	24.700	22.443	4,647,875
2024-11-11	22.900	23.200	22.600	22.700	20.626	1,966,576
2024-11-08	23.000	23.100	22.700	22.700	20.626	1,243,244
2024-11-07	23.100	23.300	22.900	22.900	20.808	1,106,644
2024-11-06	23.700	23.700	23.100	23.100	20.990	548,536
2024-11-05	23.600	23.800	23.600	23.700	21.535	109,716
2024-11-04	23.400	23.600	23.400	23.600	21.444	77,703
2024-11-01	23.400	23.600	23.200	23.400	21.262	91,322
2024-10-31	23.400	23.600	23.400	23.400	21.262	50,802
2024-10-30	24.000	24.000	23.300	23.300	21.171	332,315
2024-10-29	23.800	24.000	23.800	23.800	21.626	27,154
2024-10-28	24.100	24.100	23.700	24.000	21.807	149,349
2024-10-25	23.900	24.000	23.800	23.800	21.626	63,132
2024-10-24	24.000	24.000	23.800	23.900	21.717	102,082

← NewerPage 8 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.