Ratchaphruek Hospital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	6.150	6.200	6.100	6.200	5.301	425,646
2024-04-25	6.100	6.150	6.100	6.100	5.215	70,259
2024-04-24	6.100	6.100	6.050	6.100	5.215	184,621
2024-04-23	6.100	6.150	6.050	6.100	5.215	203,870
2024-04-22	6.000	6.100	6.000	6.050	5.172	282,146
2024-04-19	6.000	6.050	5.950	6.050	5.172	419,810
2024-04-18	6.050	6.050	5.950	6.000	5.130	360,568
2024-04-17	6.100	6.100	6.000	6.050	5.172	496,268
2024-04-11	6.050	6.100	6.050	6.100	5.215	320,132
2024-04-10	6.050	6.050	6.000	6.050	5.172	568,397
2024-04-09	6.050	6.050	5.950	6.000	5.130	1,016,378
2024-04-05	6.100	6.100	6.050	6.050	5.172	233,853
2024-04-04	6.150	6.150	6.000	6.100	5.215	693,400
2024-04-03	6.100	6.150	6.100	6.150	5.258	397,262
2024-04-02	6.150	6.150	6.100	6.150	5.258	56,301
2024-04-01	6.150	6.200	6.100	6.100	5.215	215,749
2024-03-29	6.100	6.200	6.100	6.200	5.301	182,690
2024-03-28	6.150	6.200	6.150	6.200	5.301	203,791
2024-03-27	6.150	6.200	6.100	6.150	5.258	173,304
2024-03-26	6.200	6.200	6.100	6.150	5.258	202,518
2024-03-25	6.250	6.250	6.150	6.200	5.301	358,251
2024-03-22	6.200	6.300	6.150	6.250	5.343	526,401
2024-03-21	6.250	6.250	6.150	6.250	5.343	609,131
2024-03-20	6.300	6.300	6.250	6.300	5.386	412,800
2024-03-19	6.300	6.350	6.300	6.300	5.386	290,320
2024-03-18	6.350	6.400	6.300	6.300	5.386	474,302
2024-03-15	6.350	6.400	6.350	6.400	5.472	175,600
2024-03-14	6.350	6.400	6.300	6.400	5.472	353,200
2024-03-13	6.350	6.400	6.350	6.400	5.472	189,470
2024-03-12	6.400	6.450	6.400	6.400	5.472	143,166
2024-03-11	6.350	6.400	6.300	6.400	5.472	552,934
2024-03-08	6.400	6.400	6.350	6.400	5.472	135,500
2024-03-07	6.400	6.400	6.350	6.400	5.472	132,807
2024-03-06	6.400	6.400	6.350	6.400	5.472	247,519
2024-03-05	6.400	6.400	6.350	6.400	5.472	144,869
2024-03-04	6.400	6.400	6.350	6.400	5.472	141,425
2024-03-01	6.400	6.400	6.350	6.400	5.472	132,435
2024-02-29	6.400	6.450	6.350	6.400	5.472	408,503
2024-02-28	6.400	6.500	6.350	6.400	5.472	543,219
2024-02-27	6.450	6.500	6.400	6.400	5.472	322,422
2024-02-23	6.450	6.500	6.400	6.450	5.514	206,629
2024-02-22	6.450	6.500	6.400	6.450	5.514	282,938
2024-02-21	6.450	6.500	6.400	6.450	5.514	427,003
2024-02-20	6.450	6.500	6.400	6.450	5.514	371,502
2024-02-19	6.500	6.500	6.400	6.500	5.557	736,001
2024-02-16	6.450	6.450	6.400	6.450	5.514	785,433
2024-02-15	6.450	6.500	6.450	6.450	5.514	156,051
2024-02-14	6.450	6.500	6.450	6.450	5.514	72,050
2024-02-13	6.450	6.500	6.450	6.500	5.557	110,045
2024-02-12	6.500	6.500	6.450	6.500	5.557	64,435
2024-02-09	6.450	6.500	6.450	6.500	5.557	35,501
2024-02-08	6.500	6.500	6.450	6.500	5.557	30,820
2024-02-07	6.450	6.450	6.400	6.450	5.514	276,971
2024-02-06	6.450	6.500	6.400	6.450	5.514	454,549
2024-02-05	6.450	6.450	6.400	6.450	5.514	99,470
2024-02-02	6.450	6.500	6.400	6.450	5.514	99,101
2024-02-01	6.500	6.500	6.450	6.500	5.557	94,117
2024-01-31	6.450	6.500	6.450	6.500	5.557	115,320
2024-01-30	6.450	6.500	6.450	6.450	5.514	277,331
2024-01-29	6.500	6.500	6.450	6.500	5.557	153,232

← NewerPage 11 of 21 · 1,216 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.