Ratchaphruek Hospital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	6.250	6.450	6.200	6.400	5.472	678,613
2023-10-27	6.200	6.300	6.150	6.250	5.343	668,320
2023-10-26	6.350	6.350	6.250	6.250	5.343	379,262
2023-10-25	6.350	6.400	6.300	6.400	5.472	239,242
2023-10-24	6.300	6.350	6.250	6.300	5.386	332,102
2023-10-20	6.350	6.400	6.300	6.300	5.386	990,838
2023-10-19	6.400	6.400	6.350	6.400	5.472	70,852
2023-10-18	6.400	6.450	6.350	6.400	5.472	321,475
2023-10-17	6.400	6.450	6.400	6.400	5.472	57,044
2023-10-16	6.450	6.450	6.350	6.400	5.472	503,203
2023-10-12	6.400	6.450	6.400	6.400	5.472	89,600
2023-10-11	6.450	6.500	6.400	6.400	5.472	134,101
2023-10-10	6.350	6.450	6.350	6.450	5.514	170,108
2023-10-09	6.350	6.400	6.250	6.350	5.429	519,813
2023-10-06	6.400	6.400	6.350	6.350	5.429	322,406
2023-10-05	6.350	6.450	6.350	6.400	5.472	688,704
2023-10-04	6.400	6.450	6.350	6.400	5.472	499,220
2023-10-03	6.450	6.450	6.350	6.400	5.472	606,602
2023-10-02	6.400	6.450	6.350	6.450	5.514	353,479
2023-09-29	6.350	6.450	6.350	6.450	5.514	285,317
2023-09-28	6.350	6.450	6.350	6.350	5.429	608,642
2023-09-27	6.250	6.450	6.250	6.400	5.472	800,364
2023-09-26	6.450	6.450	6.300	6.300	5.386	819,607
2023-09-25	6.550	6.550	6.450	6.450	5.514	303,309
2023-09-22	6.550	6.600	6.450	6.550	5.600	775,228
2023-09-21	6.550	6.650	6.550	6.600	5.643	527,920
2023-09-20	6.550	6.600	6.550	6.550	5.600	640,219
2023-09-19	6.500	6.600	6.500	6.600	5.643	597,200
2023-09-18	6.500	6.550	6.500	6.550	5.600	217,509
2023-09-15	6.500	6.550	6.500	6.500	5.557	626,754
2023-09-14	6.450	6.550	6.400	6.500	5.557	364,302
2023-09-13	6.450	6.500	6.400	6.450	5.514	386,601
2023-09-12	6.400	6.500	6.400	6.400	5.472	431,062
2023-09-11	6.450	6.450	6.350	6.400	5.472	412,910
2023-09-08	6.400	6.450	6.350	6.450	5.514	563,207
2023-09-07	6.350	6.400	6.350	6.400	5.472	200,231
2023-09-06	6.400	6.400	6.300	6.350	5.429	317,316
2023-09-05	6.300	6.350	6.300	6.350	5.429	281,000
2023-09-04	6.400	6.450	6.300	6.350	5.429	288,965
2023-09-01	6.400	6.500	6.400	6.400	5.472	349,355
2023-08-31	6.350	6.450	6.300	6.400	5.472	1,258,635
2023-08-30	6.350	6.350	6.300	6.300	5.386	422,102
2023-08-29	6.400	6.400	6.250	6.300	5.386	655,801
2023-08-28	6.250	6.350	6.200	6.350	5.429	717,602
2023-08-25	6.200	6.250	6.150	6.250	5.343	322,846
2023-08-24	6.200	6.250	6.150	6.200	5.301	709,800
2023-08-23	6.150	6.200	6.100	6.150	5.258	507,657
2023-08-22	6.100	6.150	6.050	6.100	5.215	471,154
2023-08-21	6.000	6.100	6.000	6.050	5.172	784,443
2023-08-18	6.100	6.150	6.050	6.100	5.121	1,073,804
2023-08-17	6.100	6.200	6.100	6.100	5.121	1,179,525
2023-08-16	6.200	6.200	6.100	6.150	5.163	512,331
2023-08-15	6.200	6.250	6.150	6.200	5.205	918,770
2023-08-11	6.200	6.250	6.150	6.200	5.205	328,240
2023-08-10	6.250	6.300	6.150	6.200	5.205	352,863
2023-08-09	6.250	6.300	6.200	6.250	5.247	461,906
2023-08-08	6.350	6.400	6.250	6.250	5.247	1,514,693
2023-08-07	6.100	6.300	6.000	6.250	5.247	1,774,414
2023-08-04	6.050	6.050	6.000	6.000	5.037	545,340
2023-08-03	6.050	6.050	6.000	6.000	5.037	274,327

← NewerPage 13 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.