Ratchaphruek Hospital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	6.500	6.500	6.450	6.500	5.557	101,505
2024-01-25	6.500	6.500	6.400	6.500	5.557	116,202
2024-01-24	6.450	6.500	6.400	6.500	5.557	396,030
2024-01-23	6.450	6.500	6.400	6.500	5.557	518,500
2024-01-22	6.500	6.500	6.400	6.500	5.557	193,462
2024-01-19	6.450	6.500	6.450	6.500	5.557	108,000
2024-01-18	6.450	6.500	6.400	6.500	5.557	133,400
2024-01-17	6.450	6.500	6.400	6.500	5.557	207,950
2024-01-16	6.500	6.500	6.400	6.450	5.514	139,605
2024-01-15	6.500	6.500	6.450	6.450	5.514	253,436
2024-01-12	6.450	6.500	6.400	6.500	5.557	236,656
2024-01-11	6.450	6.500	6.450	6.500	5.557	187,306
2024-01-10	6.450	6.500	6.450	6.500	5.557	121,141
2024-01-09	6.550	6.550	6.400	6.500	5.557	196,001
2024-01-08	6.500	6.550	6.450	6.500	5.557	221,004
2024-01-05	6.450	6.500	6.400	6.500	5.557	338,920
2024-01-04	6.450	6.450	6.400	6.450	5.514	135,900
2024-01-03	6.400	6.450	6.400	6.400	5.472	234,555
2024-01-02	6.450	6.500	6.400	6.450	5.514	117,615
2023-12-28	6.450	6.500	6.400	6.400	5.472	365,100
2023-12-27	6.450	6.450	6.400	6.450	5.514	429,820
2023-12-26	6.450	6.500	6.400	6.500	5.557	167,902
2023-12-25	6.450	6.500	6.450	6.450	5.514	178,985
2023-12-22	6.500	6.500	6.450	6.450	5.514	265,636
2023-12-21	6.450	6.500	6.450	6.450	5.514	242,105
2023-12-20	6.400	6.500	6.400	6.500	5.557	92,019
2023-12-19	6.500	6.500	6.450	6.450	5.514	70,301
2023-12-18	6.450	6.500	6.400	6.500	5.557	137,100
2023-12-15	6.400	6.450	6.400	6.400	5.472	81,600
2023-12-14	6.350	6.450	6.350	6.400	5.472	122,312
2023-12-13	6.450	6.450	6.350	6.350	5.429	287,301
2023-12-12	6.450	6.450	6.350	6.450	5.514	242,700
2023-12-08	6.400	6.450	6.400	6.400	5.472	125,637
2023-12-07	6.450	6.450	6.400	6.400	5.472	226,501
2023-12-06	6.350	6.450	6.350	6.450	5.514	213,600
2023-12-04	6.350	6.400	6.350	6.350	5.429	275,622
2023-12-01	6.400	6.400	6.350	6.400	5.472	161,942
2023-11-30	6.450	6.450	6.350	6.350	5.429	700,760
2023-11-29	6.450	6.500	6.450	6.450	5.514	380,801
2023-11-28	6.500	6.500	6.450	6.450	5.514	216,536
2023-11-27	6.400	6.500	6.400	6.500	5.557	177,921
2023-11-24	6.450	6.450	6.400	6.400	5.472	161,683
2023-11-23	6.450	6.450	6.400	6.400	5.472	286,602
2023-11-22	6.450	6.450	6.400	6.400	5.472	207,890
2023-11-21	6.400	6.450	6.350	6.450	5.514	645,711
2023-11-20	6.400	6.400	6.350	6.400	5.472	182,200
2023-11-17	6.350	6.400	6.300	6.350	5.429	395,661
2023-11-16	6.350	6.400	6.300	6.300	5.386	258,600
2023-11-15	6.300	6.400	6.300	6.350	5.429	417,600
2023-11-14	6.300	6.350	6.250	6.300	5.386	1,108,567
2023-11-13	6.500	6.500	6.250	6.350	5.429	637,081
2023-11-10	6.450	6.450	6.400	6.450	5.514	97,801
2023-11-09	6.500	6.550	6.300	6.400	5.472	709,922
2023-11-08	6.650	6.650	6.500	6.500	5.557	735,428
2023-11-07	6.500	6.650	6.500	6.500	5.557	1,219,029
2023-11-06	6.450	6.600	6.400	6.500	5.557	1,230,327
2023-11-03	6.300	6.400	6.250	6.400	5.472	579,500
2023-11-02	6.250	6.350	6.250	6.300	5.386	181,442
2023-11-01	6.250	6.300	6.250	6.250	5.343	105,973
2023-10-31	6.400	6.400	6.250	6.300	5.386	402,601

← NewerPage 12 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.