Ratchaphruek Hospital Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 5.800 | 5.850 | 5.750 | 5.800 | 5.115 | 564,221 |
| 2024-07-25 | 5.800 | 5.850 | 5.750 | 5.750 | 5.071 | 372,923 |
| 2024-07-24 | 5.800 | 5.850 | 5.800 | 5.850 | 5.159 | 263,561 |
| 2024-07-23 | 5.800 | 5.850 | 5.800 | 5.800 | 5.115 | 581,112 |
| 2024-07-19 | 5.850 | 5.900 | 5.850 | 5.850 | 5.159 | 332,004 |
| 2024-07-18 | 5.850 | 5.900 | 5.850 | 5.850 | 5.159 | 114,591 |
| 2024-07-17 | 5.950 | 5.950 | 5.850 | 5.850 | 5.159 | 239,722 |
| 2024-07-16 | 5.900 | 5.950 | 5.900 | 5.900 | 5.204 | 35,358 |
| 2024-07-15 | 5.950 | 5.950 | 5.850 | 5.900 | 5.204 | 219,865 |
| 2024-07-12 | 5.950 | 5.950 | 5.900 | 5.950 | 5.248 | 34,154 |
| 2024-07-11 | 5.900 | 5.950 | 5.900 | 5.950 | 5.248 | 53,579 |
| 2024-07-10 | 6.000 | 6.000 | 5.900 | 5.950 | 5.248 | 55,181 |
| 2024-07-09 | 5.950 | 6.000 | 5.900 | 5.950 | 5.248 | 55,302 |
| 2024-07-08 | 5.900 | 5.950 | 5.850 | 5.950 | 5.248 | 180,245 |
| 2024-07-05 | 5.900 | 6.000 | 5.900 | 5.900 | 5.204 | 86,705 |
| 2024-07-04 | 5.850 | 5.950 | 5.850 | 5.900 | 5.204 | 61,762 |
| 2024-07-03 | 5.850 | 5.900 | 5.850 | 5.850 | 5.159 | 85,876 |
| 2024-07-02 | 5.900 | 5.900 | 5.800 | 5.850 | 5.159 | 115,400 |
| 2024-07-01 | 5.950 | 5.950 | 5.850 | 5.850 | 5.159 | 144,667 |
| 2024-06-28 | 5.950 | 5.950 | 5.900 | 5.950 | 5.248 | 261,239 |
| 2024-06-27 | 5.950 | 6.000 | 5.900 | 5.900 | 5.204 | 201,160 |
| 2024-06-26 | 6.000 | 6.000 | 5.900 | 5.950 | 5.248 | 102,584 |
| 2024-06-25 | 5.850 | 6.000 | 5.850 | 5.950 | 5.248 | 298,566 |
| 2024-06-24 | 5.800 | 5.850 | 5.750 | 5.850 | 5.159 | 393,819 |
| 2024-06-21 | 5.800 | 5.850 | 5.750 | 5.800 | 5.115 | 191,700 |
| 2024-06-20 | 5.800 | 5.850 | 5.750 | 5.800 | 5.115 | 159,178 |
| 2024-06-19 | 5.900 | 5.900 | 5.750 | 5.800 | 5.115 | 720,560 |
| 2024-06-18 | 5.800 | 5.950 | 5.800 | 5.900 | 5.204 | 450,090 |
| 2024-06-17 | 5.800 | 5.900 | 5.800 | 5.900 | 5.204 | 369,270 |
| 2024-06-14 | 5.950 | 5.950 | 5.850 | 5.900 | 5.204 | 664,411 |
| 2024-06-13 | 6.000 | 6.000 | 5.900 | 5.900 | 5.204 | 230,919 |
| 2024-06-12 | 6.000 | 6.000 | 5.900 | 5.950 | 5.248 | 109,745 |
| 2024-06-11 | 5.900 | 6.000 | 5.900 | 5.900 | 5.204 | 220,579 |
| 2024-06-10 | 6.000 | 6.000 | 5.850 | 5.900 | 5.204 | 1,254,100 |
| 2024-06-07 | 6.000 | 6.000 | 5.950 | 5.950 | 5.248 | 296,999 |
| 2024-06-06 | 6.000 | 6.000 | 5.950 | 5.950 | 5.248 | 196,000 |
| 2024-06-05 | 5.950 | 6.000 | 5.950 | 6.000 | 5.292 | 241,447 |
| 2024-06-04 | 6.000 | 6.000 | 5.950 | 5.950 | 5.248 | 215,267 |
| 2024-05-31 | 6.000 | 6.050 | 5.950 | 5.950 | 5.248 | 264,618 |
| 2024-05-30 | 6.000 | 6.050 | 6.000 | 6.050 | 5.336 | 271,909 |
| 2024-05-29 | 6.000 | 6.050 | 6.000 | 6.000 | 5.292 | 184,534 |
| 2024-05-28 | 6.050 | 6.050 | 6.000 | 6.050 | 5.336 | 148,347 |
| 2024-05-27 | 6.000 | 6.050 | 5.950 | 6.050 | 5.336 | 370,295 |
| 2024-05-24 | 5.950 | 6.050 | 5.950 | 6.000 | 5.292 | 304,439 |
| 2024-05-23 | 6.000 | 6.000 | 5.950 | 6.000 | 5.292 | 372,860 |
| 2024-05-21 | 6.000 | 6.000 | 5.950 | 6.000 | 5.292 | 134,137 |
| 2024-05-20 | 6.050 | 6.050 | 5.950 | 6.000 | 5.292 | 393,227 |
| 2024-05-17 | 6.050 | 6.050 | 6.000 | 6.050 | 5.336 | 376,057 |
| 2024-05-16 | 6.050 | 6.050 | 6.000 | 6.050 | 5.336 | 106,122 |
| 2024-05-15 | 6.000 | 6.050 | 6.000 | 6.050 | 5.336 | 205,386 |
| 2024-05-14 | 6.050 | 6.050 | 6.000 | 6.000 | 5.292 | 220,512 |
| 2024-05-13 | 6.050 | 6.050 | 5.950 | 6.050 | 5.336 | 401,323 |
| 2024-05-10 | 6.000 | 6.050 | 6.000 | 6.050 | 5.336 | 124,826 |
| 2024-05-09 | 6.000 | 6.050 | 6.000 | 6.000 | 5.292 | 70,500 |
| 2024-05-08 | 6.050 | 6.100 | 6.000 | 6.000 | 5.292 | 65,574 |
| 2024-05-07 | 6.050 | 6.100 | 6.000 | 6.050 | 5.336 | 142,395 |
| 2024-05-03 | 6.100 | 6.100 | 6.000 | 6.000 | 5.292 | 183,780 |
| 2024-05-02 | 6.100 | 6.100 | 6.050 | 6.050 | 5.336 | 60,031 |
| 2024-04-30 | 6.050 | 6.100 | 6.050 | 6.100 | 5.380 | 336,274 |
| 2024-04-29 | 6.050 | 6.100 | 6.000 | 6.000 | 5.292 | 540,810 |
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.