Ratchaphruek Hospital Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.860 | 4.860 | 4.840 | 4.860 | 4.860 | 127,760 |
| 2026-10-15 | 4.840 | 4.860 | 4.820 | 4.860 | 4.860 | 229,704 |
| 2026-10-14 | 4.860 | 4.860 | 4.800 | 4.840 | 4.840 | 610,200 |
| 2026-10-12 | 4.860 | 4.860 | 4.820 | 4.840 | 4.840 | 86,915 |
| 2026-10-09 | 4.860 | 4.880 | 4.840 | 4.840 | 4.840 | 331,503 |
| 2026-10-08 | 4.840 | 4.860 | 4.840 | 4.840 | 4.840 | 112,223 |
| 2026-10-07 | 4.840 | 4.860 | 4.820 | 4.840 | 4.840 | 141,751 |
| 2026-10-06 | 4.860 | 4.880 | 4.820 | 4.860 | 4.860 | 185,658 |
| 2026-10-05 | 4.840 | 4.860 | 4.840 | 4.860 | 4.860 | 32,800 |
| 2026-10-02 | 4.840 | 4.860 | 4.760 | 4.860 | 4.860 | 460,015 |
| 2026-10-01 | 4.860 | 4.880 | 4.820 | 4.880 | 4.880 | 136,175 |
| 2026-09-30 | 4.880 | 4.880 | 4.840 | 4.840 | 4.840 | 244,700 |
| 2026-09-29 | 4.860 | 4.880 | 4.860 | 4.860 | 4.860 | 109,400 |
| 2026-09-28 | 4.860 | 4.900 | 4.840 | 4.880 | 4.880 | 157,600 |
| 2026-09-25 | 4.880 | 4.900 | 4.860 | 4.880 | 4.880 | 232,487 |
| 2026-09-24 | 4.900 | 4.900 | 4.860 | 4.860 | 4.860 | 113,917 |
| 2026-09-23 | 4.920 | 4.920 | 4.880 | 4.900 | 4.900 | 88,354 |
| 2026-09-22 | 4.880 | 4.900 | 4.880 | 4.900 | 4.900 | 161,087 |
| 2026-09-21 | 4.880 | 4.880 | 4.860 | 4.880 | 4.880 | 105,897 |
| 2026-09-18 | 4.860 | 4.880 | 4.840 | 4.860 | 4.860 | 87,684 |
| 2026-09-17 | 4.840 | 4.860 | 4.840 | 4.860 | 4.860 | 174,926 |
| 2026-09-16 | 4.860 | 4.880 | 4.820 | 4.840 | 4.840 | 157,343 |
| 2026-09-15 | 4.880 | 4.880 | 4.820 | 4.860 | 4.860 | 135,800 |
| 2026-09-14 | 4.880 | 4.880 | 4.820 | 4.860 | 4.860 | 308,427 |
| 2026-09-11 | 4.900 | 4.900 | 4.880 | 4.900 | 4.900 | 47,767 |
| 2026-09-10 | 4.880 | 4.900 | 4.860 | 4.900 | 4.900 | 96,101 |
| 2026-09-09 | 4.900 | 4.900 | 4.880 | 4.880 | 4.880 | 38,723 |
| 2026-09-08 | 4.860 | 4.900 | 4.860 | 4.900 | 4.900 | 55,719 |
| 2026-09-07 | 4.860 | 4.880 | 4.860 | 4.860 | 4.860 | 75,607 |
| 2026-09-04 | 4.860 | 4.900 | 4.860 | 4.860 | 4.860 | 73,215 |
| 2026-09-03 | 4.880 | 4.880 | 4.840 | 4.840 | 4.840 | 106,361 |
| 2026-09-02 | 4.840 | 4.900 | 4.840 | 4.900 | 4.900 | 71,474 |
| 2026-09-01 | 4.920 | 4.920 | 4.840 | 4.880 | 4.880 | 114,900 |
| 2026-08-31 | 4.840 | 4.940 | 4.840 | 4.920 | 4.920 | 146,202 |
| 2026-08-28 | 4.860 | 4.900 | 4.840 | 4.860 | 4.860 | 62,399 |
| 2026-08-27 | 4.840 | 4.880 | 4.840 | 4.840 | 4.840 | 51,079 |
| 2026-08-26 | 4.740 | 4.880 | 4.740 | 4.860 | 4.860 | 159,115 |
| 2026-08-25 | 4.860 | 4.880 | 4.860 | 4.860 | 4.860 | 78,013 |
| 2026-08-24 | 4.500 | 4.880 | 4.420 | 4.860 | 4.860 | 864,800 |
| 2026-08-21 | 4.920 | 4.940 | 4.900 | 4.940 | 4.860 | 70,700 |
| 2026-08-20 | 4.940 | 4.940 | 4.900 | 4.940 | 4.860 | 198,440 |
| 2026-08-19 | 4.960 | 4.960 | 4.920 | 4.960 | 4.880 | 183,132 |
| 2026-08-18 | 4.920 | 4.960 | 4.920 | 4.960 | 4.880 | 57,402 |
| 2026-08-17 | 4.920 | 4.960 | 4.920 | 4.920 | 4.840 | 138,010 |
| 2026-08-14 | 4.940 | 4.960 | 4.920 | 4.940 | 4.860 | 31,201 |
| 2026-08-13 | 4.900 | 4.940 | 4.900 | 4.940 | 4.860 | 129,800 |
| 2026-08-11 | 4.960 | 4.960 | 4.900 | 4.900 | 4.821 | 693,310 |
| 2026-08-10 | 5.000 | 5.000 | 4.960 | 4.960 | 4.880 | 305,552 |
| 2026-08-07 | 5.050 | 5.050 | 4.980 | 5.000 | 4.919 | 196,002 |
| 2026-08-06 | 5.000 | 5.050 | 5.000 | 5.000 | 4.919 | 40,708 |
| 2026-08-05 | 5.000 | 5.050 | 4.980 | 5.050 | 4.968 | 74,509 |
| 2026-08-04 | 5.050 | 5.050 | 4.980 | 5.000 | 4.919 | 104,650 |
| 2026-08-03 | 5.000 | 5.050 | 4.980 | 5.050 | 4.968 | 62,606 |
| 2026-07-31 | 4.980 | 5.000 | 4.960 | 4.980 | 4.899 | 73,910 |
| 2026-07-30 | 5.000 | 5.000 | 4.980 | 4.980 | 4.899 | 127,101 |
| 2026-07-27 | 4.980 | 5.000 | 4.980 | 4.980 | 4.899 | 23,100 |
| 2026-07-24 | 4.980 | 5.000 | 4.980 | 4.980 | 4.899 | 52,500 |
| 2026-07-23 | 4.980 | 5.000 | 4.980 | 4.980 | 4.899 | 376,156 |
| 2026-07-22 | 4.980 | 4.980 | 4.960 | 4.980 | 4.899 | 214,400 |
| 2026-07-21 | 5.000 | 5.000 | 4.980 | 4.980 | 4.899 | 78,262 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-24 | 0.0800 THB |
| 2026-04-29 | 0.1800 THB |
| 2025-08-26 | 0.1000 THB |
| 2025-04-30 | 0.1800 THB |
| 2024-08-26 | 0.1100 THB |
| 2024-04-29 | 0.1900 THB |
| 2023-08-21 | 0.1100 THB |
| 2023-03-13 | 0.1500 THB |
| 2022-08-25 | 0.2000 THB |
| 2022-03-10 | 0.2500 THB |
| 2021-08-23 | 0.0500 THB |
| 2021-05-06 | 0.1000 THB |
| 2020-08-24 | 0.0300 THB |
| 2020-05-05 | 0.0700 THB |
| 2019-08-19 | 0.0700 THB |
| 2019-05-07 | 0.0292 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.