Rajthanee Hospital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	24.000	24.000	23.700	24.000	21.807	124,952
2024-10-21	23.700	24.000	23.600	24.000	21.807	387,058
2024-10-18	23.800	23.800	23.600	23.700	21.535	138,438
2024-10-17	23.800	23.800	23.700	23.700	21.535	96,281
2024-10-16	23.800	23.900	23.700	23.800	21.626	10,168,840
2024-10-15	23.700	24.300	23.700	23.900	21.717	1,058,219
2024-10-11	23.300	23.300	23.200	23.300	21.171	48,138
2024-10-10	23.300	23.300	23.000	23.300	21.171	93,219
2024-10-09	23.200	23.300	23.000	23.200	21.080	127,306
2024-10-08	23.100	23.200	23.000	23.000	20.899	69,808
2024-10-07	23.200	23.300	23.000	23.100	20.990	210,288
2024-10-04	23.300	23.400	23.100	23.200	21.080	125,150
2024-10-03	23.500	23.500	23.300	23.300	21.171	251,924
2024-10-02	23.400	23.500	23.100	23.400	21.262	52,971
2024-10-01	23.400	23.600	23.200	23.500	21.353	113,363
2024-09-30	23.500	23.700	23.200	23.200	21.080	143,058
2024-09-27	23.400	23.500	23.300	23.500	21.353	65,166
2024-09-26	23.100	23.400	23.100	23.300	21.171	71,151
2024-09-25	22.900	23.300	22.900	23.200	21.080	68,879
2024-09-24	23.300	23.300	22.900	22.900	20.808	220,441
2024-09-23	23.500	23.500	23.300	23.300	21.171	84,764
2024-09-20	23.200	23.500	23.100	23.500	21.353	76,924
2024-09-19	23.000	23.200	23.000	23.200	21.080	135,779
2024-09-18	22.800	23.300	22.800	23.000	20.899	176,004
2024-09-17	22.800	23.000	22.700	22.900	20.808	183,998
2024-09-16	22.900	23.000	22.700	22.800	20.717	117,480
2024-09-13	22.700	23.000	22.700	22.900	20.808	107,434
2024-09-12	22.700	22.800	22.700	22.700	20.626	56,464
2024-09-11	22.800	22.900	22.600	22.700	20.626	208,356
2024-09-10	23.200	23.200	22.800	22.900	20.808	201,070
2024-09-09	23.400	23.400	23.100	23.100	20.990	171,263
2024-09-06	23.200	23.400	23.100	23.400	21.262	124,870
2024-09-05	22.900	23.200	22.900	23.200	21.080	218,572
2024-09-04	22.900	23.000	22.800	23.000	20.899	119,716
2024-09-03	23.000	23.000	22.800	22.900	20.808	85,203
2024-09-02	23.000	23.100	22.800	22.900	20.808	109,710
2024-08-30	23.100	23.200	22.900	23.000	20.899	129,297
2024-08-29	23.200	23.200	22.900	23.000	20.899	65,199
2024-08-28	23.200	23.200	23.100	23.200	21.080	35,121
2024-08-27	23.100	23.200	23.000	23.000	20.899	28,110
2024-08-26	23.000	23.300	23.000	23.100	20.990	46,913
2024-08-23	23.200	23.300	22.900	23.000	20.899	154,787
2024-08-22	22.900	23.300	22.900	23.100	20.990	78,466
2024-08-21	23.400	23.500	23.300	23.300	20.899	134,564
2024-08-20	23.500	23.500	23.300	23.500	21.078	100,379
2024-08-19	23.300	23.500	23.200	23.400	20.988	120,068
2024-08-16	23.500	23.700	23.400	23.500	21.078	38,109
2024-08-15	23.300	23.500	23.000	23.500	21.078	130,807
2024-08-14	22.600	24.100	22.600	23.300	20.899	483,082
2024-08-13	22.600	22.900	22.400	22.500	20.181	252,210
2024-08-09	21.600	22.500	21.600	22.300	20.002	221,823
2024-08-08	22.200	22.200	21.800	21.900	19.643	208,839
2024-08-07	22.500	22.500	22.200	22.200	19.912	119,552
2024-08-06	22.400	22.600	22.400	22.400	20.092	86,739
2024-08-05	23.300	23.400	22.300	22.400	20.092	340,732
2024-08-02	23.500	23.500	23.300	23.300	20.899	37,651
2024-08-01	23.500	23.600	23.500	23.500	21.078	64,474
2024-07-31	23.600	23.700	23.500	23.600	21.168	44,862
2024-07-30	23.700	23.800	23.400	23.600	21.168	163,961
2024-07-26	23.900	23.900	23.700	23.800	21.347	29,605

← NewerPage 9 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.